CollectAI
close-nysemkt_stocks
2022/10/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221026 | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 400 | 13.93 | |||
| AAU.US | Almaden Minerals Ltd | 20221026 | 0 | 0.24 | 0.24 | 0.22 | 0.24 | 512600 | 0.24 | |||
| ACU.US | Acme United Corporation | 20221026 | 0 | 23.31 | 23.68 | 23.23 | 23.23 | 4201 | 23.23 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20221026 | 0 | 31.31 | 31.41 | 31.31 | 31.37 | 1300 | 31.37 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221026 | 0 | 4.4 | 4.45 | 4.38 | 4.39 | 161200 | 4.39 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221026 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2448 | 0.61 | |||
| AIM.US | AIM ImmunoTech Inc | 20221026 | 0 | 0.59 | 0.6 | 0.57 | 0.57 | 61500 | 0.57 | down | down | correct |
| AINC.US | Ashford Inc | 20221026 | 0 | 16.07 | 16.87 | 15.21 | 15.21 | 6500 | 15.21 | down | down | correct |
| AIRI.US | Air Industries Group | 20221026 | 0 | 6.05 | 6.05 | 5.35 | 5.43 | 35600 | 5.43 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221026 | 0 | 0.27 | 0.3085 | 0.265 | 0.265 | 83577 | 0.265 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221026 | 0 | 0.03 | 0.04 | 0.03 | 0.04 | 988100 | 0.04 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20221026 | 0 | 2.66 | 2.66 | 2.62 | 2.62 | 2300 | 2.62 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20221026 | 0 | 12.57 | 13.05 | 12.24 | 12.63 | 21900 | 12.63 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20221026 | 0 | 4.15 | 4.19 | 4.1 | 4.1 | 32300 | 4.1 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20221026 | 0 | 3.38 | 3.41 | 3.2 | 3.23 | 7698 | 3.23 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221026 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 411100 | 0.63 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20221026 | 0 | 0.46 | 0.48 | 0.45 | 0.47 | 501400 | 0.47 | up | down | incorrect |
| ATEST.US | H | 20221026 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221026 | 0 | 7.97 | 8.76 | 7.95 | 8.69 | 449900 | 8.69 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20221026 | 0 | 0.269 | 0.291 | 0.2625 | 0.2778 | 456396 | 0.2778 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20221026 | 0 | 2.58 | 2.61 | 2.58 | 2.61 | 1090 | 2.61 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20221026 | 0 | 13.5 | 13.821 | 13.5 | 13.51 | 2400 | 13.51 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221026 | 0 | 25.75 | 25.75 | 25.62 | 25.75 | 1100 | 25.75 | |||
| BGI.US | Birks Group Inc | 20221026 | 0 | 5.2 | 5.2164 | 5.1501 | 5.165 | 11357 | 5.165 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221026 | 0 | 29.46 | 29.83 | 29.01 | 29.2 | 10400 | 29.2 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20221026 | 0 | 2.37 | 2.57 | 2.37 | 2.54 | 10600 | 2.54 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221026 | 0 | 13.23 | 13.36 | 12.99 | 13.17 | 17100 | 13.17 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221026 | 0 | 3.02 | 3.16 | 3.02 | 3.12 | 42100 | 3.12 | up | up | correct |
| BTG.US | B2Gold Corp | 20221026 | 0 | 3.19 | 3.235 | 3.16 | 3.2 | 14238850 | 3.2 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221026 | 0 | 2.42 | 2.55 | 2.42 | 2.48 | 26065 | 2.48 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221026 | 0 | 1.03 | 1.1 | 1.029 | 1.07 | 33900 | 1.07 | up | up | correct |
| CANF.US | Can | 20221026 | 0 | 0.86 | 0.86 | 0.77 | 0.8 | 141600 | 0.8 | down | down | correct |
| CCF.US | Chase Corporation | 20221026 | 0 | 86.08 | 87.38 | 84.46 | 87.15 | 24900 | 87.15 | up | up | correct |
| CEI.US | Camber Energy Inc | 20221026 | 0 | 0.1584 | 0.1653 | 0.1552 | 0.1552 | 36104958 | 0.1552 | down | down | correct |
| CET.US | Central Securities Corp | 20221026 | 0 | 35.99 | 36.27 | 35.81 | 36.15 | 11200 | 36.15 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221026 | 0 | 9.21 | 9.28 | 9.21 | 9.25 | 4600 | 9.25 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221026 | 0 | 2.5 | 2.52 | 2.49 | 2.51 | 158100 | 2.51 | up | up | correct |
| CIX.US | CompX International Inc | 20221026 | 0 | 19.06 | 19.29 | 18.31 | 18.63 | 3600 | 18.63 | down | down | correct |
| CKX.US | CKX Lands Inc | 20221026 | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 1200 | 11.04 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221026 | 0 | 8.09 | 8.35 | 8.04 | 8.19 | 1152100 | 8.19 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221026 | 0 | 10.09 | 11.08 | 9.912 | 11.07 | 98400 | 11.07 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221026 | 0 | 10.14 | 10.14 | 9.81 | 9.81 | 6300 | 9.81 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221026 | 0 | 9.66 | 10.09 | 9.5 | 9.75 | 10900 | 9.75 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221026 | 0 | 0.14 | 0.14 | 0.13 | 0.13 | 174600 | 0.13 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221026 | 0 | 56.99 | 57.97 | 56.44 | 57.55 | 109600 | 57.55 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221026 | 0 | 7.87 | 8.13 | 7.85 | 7.87 | 628900 | 7.87 | |||
| CVM.US | CEL | 20221026 | 0 | 3.04 | 3.36 | 3.04 | 3.33 | 148500 | 3.33 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221026 | 0 | 26.4 | 27.64 | 25.75 | 27.64 | 5102 | 27.64 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20221026 | 0 | 2.19 | 2.3 | 2.07 | 2.22 | 57100 | 2.22 | up | up | correct |
| CYBN.US | Cybin Inc | 20221026 | 0 | 0.45 | 0.48 | 0.45 | 0.467 | 1081500 | 0.467 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221026 | 0 | 1.75 | 1.78 | 1.74 | 1.76 | 233900 | 1.76 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20221026 | 0 | 186.21 | 196.59 | 183 | 186.26 | 1720 | 186.26 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20221026 | 0 | 15.21 | 16.07 | 15.21 | 15.81 | 23400 | 15.81 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221026 | 0 | 5.9 | 5.96 | 5.89 | 5.94 | 44100 | 5.94 | up | up | correct |
| DNN.US | Denison Mines Corp | 20221026 | 0 | 1.24 | 1.31 | 1.24 | 1.3 | 5158500 | 1.3 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20221026 | 0 | 0.23 | 0.25 | 0.23 | 0.232 | 72200 | 0.232 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221026 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 155400 | 0.28 | |||
| DXR.US | Daxor Corporation | 20221026 | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 400 | 11.74 | |||
| EAD.US | Wells Fargo Advantage Funds | 20221026 | 0 | 6.29 | 6.4 | 6.28 | 6.35 | 258500 | 6.35 | up | up | correct |
| ECF.US | PA | 20221026 | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 200 | 22.03 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20221026 | 0 | 9.52 | 9.59 | 9.49 | 9.53 | 206900 | 9.53 | up | up | correct |
| ELA.US | Envela Corporation | 20221026 | 0 | 4.89 | 5.25 | 4.89 | 5.1 | 16500 | 5.1 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221026 | 0 | 19.92 | 21.3 | 19.89 | 20.3 | 4600 | 20.3 | up | up | correct |
| ELMD.US | Electromed Inc | 20221026 | 0 | 10.44 | 10.5 | 10.26 | 10.3 | 2843 | 10.3 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221026 | 0 | 1.15 | 1.24 | 0.9 | 0.91 | 1196600 | 0.91 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221026 | 0 | 1.79 | 1.81 | 1.77 | 1.8 | 186500 | 1.8 | up | up | correct |
| ENSV.US | Enservco Corporation | 20221026 | 0 | 2.3 | 2.48 | 2.24 | 2.26 | 827800 | 2.26 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221026 | 0 | 8.24 | 8.33 | 8.2 | 8.25 | 46000 | 8.25 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221026 | 0 | 7.73 | 7.974 | 7.65 | 7.84 | 153200 | 7.84 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20221026 | 0 | 3.34 | 3.545 | 3.34 | 3.53 | 2898900 | 3.53 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221026 | 0 | 8.76 | 8.78 | 8.68 | 8.78 | 53800 | 8.78 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221026 | 0 | 10.68 | 10.8 | 10.65 | 10.77 | 17600 | 10.77 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221026 | 0 | 13.15 | 13.74 | 13.15 | 13.3 | 2300 | 13.3 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221026 | 0 | 37.2 | 38.38 | 37.01 | 38.26 | 13000 | 38.26 | up | up | correct |
| EVI.US | EVI Industries Inc | 20221026 | 0 | 18.42 | 18.86 | 17.49 | 18.51 | 15000 | 18.51 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221026 | 0 | 8.14 | 8.2 | 8.13 | 8.18 | 87800 | 8.18 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221026 | 0 | 9.36 | 9.44 | 9.27 | 9.32 | 326600 | 9.32 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20221026 | 0 | 0.36 | 0.36 | 0.34 | 0.35 | 30500 | 0.35 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221026 | 0 | 2.36 | 2.38 | 2.34 | 2.34 | 1727200 | 2.34 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221026 | 0 | 4.35 | 4.4 | 4.33 | 4.33 | 36300 | 4.33 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221026 | 0 | 14.63 | 14.81 | 14.54 | 14.7 | 31000 | 14.7 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221026 | 0 | 9.6 | 9.98 | 9.6 | 9.76 | 22300 | 9.76 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221026 | 0 | 3.17 | 3.25 | 3.05 | 3.06 | 42400 | 3.06 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20221026 | 0 | 2.53 | 2.62 | 2.53 | 2.61 | 762400 | 2.61 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221026 | 0 | 6.12 | 6.12 | 6.04 | 6.06 | 205800 | 6.06 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221026 | 0 | 0.388 | 0.39 | 0.37 | 0.37 | 99700 | 0.37 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221026 | 0 | 0.51 | 0.52 | 0.5 | 0.51 | 296000 | 0.51 | |||
| GBR.US | New Concept Energy Inc | 20221026 | 0 | 1.35 | 1.45 | 1.34 | 1.37 | 137800 | 1.37 | up | up | correct |
| GGN.US | PB | 20221026 | 0 | 21.7768 | 21.7768 | 21.62 | 21.62 | 3213 | 21.62 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221026 | 0 | 5.52 | 5.63 | 5.46 | 5.5 | 162400 | 5.5 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20221026 | 0 | 6.82 | 6.98 | 6.82 | 6.85 | 92900 | 6.85 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221026 | 0 | 13.89 | 14.18 | 13.89 | 14.18 | 4800 | 14.18 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20221026 | 0 | 6.71 | 6.84 | 6.52 | 6.66 | 17000 | 6.66 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20221026 | 0 | 1.68 | 1.73 | 1.68 | 1.7 | 626100 | 1.7 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20221026 | 0 | 0.065 | 0.1181 | 0.062 | 0.075 | 301947 | 0.075 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20221026 | 0 | 8.87 | 9.13 | 8.87 | 9.13 | 2900 | 9.13 | up | down | incorrect |
| GROY.US | WT | 20221026 | 0 | 0.2898 | 0.2898 | 0.23 | 0.2301 | 8703 | 0.2301 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20221026 | 0 | 1.81 | 1.99 | 1.81 | 1.91 | 11576900 | 1.91 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221026 | 0 | 1.29 | 1.32 | 1.26 | 1.29 | 8589500 | 1.29 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221026 | 0 | 10 | 10.1 | 9.98 | 9.99 | 33500 | 9.99 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20221026 | 0 | 4.06 | 4.19 | 3.85 | 3.85 | 1353400 | 3.85 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221026 | 0 | 4.08 | 4.15 | 4.07 | 4.11 | 52100 | 4.11 | up | up | correct |
| IBIO.US | iBio Inc | 20221026 | 0 | 2.11 | 2.17 | 2.08 | 2.14 | 120200 | 2.14 | up | up | correct |
| ID.US | PARTS iD Inc | 20221026 | 0 | 1.49 | 1.49 | 1.4074 | 1.41 | 9199 | 1.41 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20221026 | 0 | 1.42 | 1.42 | 1.38 | 1.38 | 2600 | 1.38 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20221026 | 0 | 0.41 | 0.44 | 0.41 | 0.43 | 171500 | 0.43 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20221026 | 0 | 1.99 | 2.11 | 1.97 | 2.02 | 2200 | 2.02 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221026 | 0 | 0.2423 | 0.27 | 0.2423 | 0.2501 | 7107 | 0.2501 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221026 | 0 | 48.78 | 49.54 | 48.31 | 49.23 | 380000 | 49.23 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221026 | 0 | 7.22 | 7.4 | 7.1 | 7.2 | 680700 | 7.2 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221026 | 0 | 8.24 | 8.24 | 7.79 | 7.89 | 26200 | 7.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20221026 | 0 | 8.18 | 8.42 | 7.88 | 8.42 | 31500 | 8.42 | up | up | correct |
| INUV.US | Inuvo Inc | 20221026 | 0 | 0.37 | 0.3997 | 0.37 | 0.384 | 139699 | 0.384 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221026 | 0 | 13 | 13 | 11.71 | 11.71 | 1500 | 11.71 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221026 | 0 | 25 | 25 | 25 | 25 | 100 | 25 | |||
| ISDR.US | Issuer Direct Corporation | 20221026 | 0 | 20.28 | 21.43 | 20.28 | 21 | 15800 | 21 | up | up | correct |
| ISR.US | Isoray Inc | 20221026 | 0 | 0.34 | 0.34 | 0.32 | 0.3253 | 82155 | 0.3253 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20221026 | 0 | 0.7 | 0.75 | 0.7 | 0.72 | 33200 | 0.72 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20221026 | 0 | 0.603 | 0.63 | 0.6 | 0.618 | 58500 | 0.618 | up | up | correct |
| JOB.US | GEE Group Inc | 20221026 | 0 | 0.62 | 0.63 | 0.59 | 0.62 | 355500 | 0.62 | |||
| KIQ.US | Kelso Technologies Inc | 20221026 | 0 | 0.2854 | 0.3 | 0.2854 | 0.2974 | 15884 | 0.2974 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221026 | 0 | 2.1 | 2.19 | 1.84 | 1.93 | 1966300 | 1.93 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221026 | 0 | 1.15 | 1.18 | 1.13 | 1.16 | 382900 | 1.16 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20221026 | 0 | 43.62 | 46.5 | 43.37 | 44.38 | 150900 | 44.38 | up | up | correct |
| LGL.US | The LGL Group Inc | 20221026 | 0 | 4.87 | 5.5 | 4.87 | 5.5 | 8300 | 5.5 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221026 | 0 | 169.75 | 172 | 169.08 | 169.35 | 2063100 | 169.35 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20221026 | 0 | 0.41 | 0.42 | 0.41 | 0.41 | 187300 | 0.41 | |||
| LOV.US | Spark Networks SE | 20221026 | 0 | 1.74 | 1.79 | 1.68 | 1.68 | 65500 | 1.68 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221026 | 0 | 1.99 | 1.99 | 1.77 | 1.83 | 159100 | 1.83 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221026 | 0 | 12.92 | 13.71 | 12.92 | 13.29 | 693500 | 13.29 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221026 | 0 | 15.32 | 15.33 | 14.71 | 15.1 | 12800 | 15.1 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221026 | 0 | 1.17 | 1.24 | 1.14 | 1.14 | 44700 | 1.14 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20221026 | 0 | 0.8 | 0.82 | 0.74 | 0.8 | 124700 | 0.8 | |||
| MMX.US | Maverix Metals Inc | 20221026 | 0 | 3.28 | 3.36 | 3.27 | 3.32 | 115900 | 3.32 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20221026 | 0 | 0.58 | 0.6 | 0.55 | 0.58 | 12000 | 0.58 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221026 | 0 | 4.81 | 5.0483 | 4.8 | 4.86 | 265618 | 4.86 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221026 | 0 | 0.825 | 0.825 | 0.769 | 0.769 | 268500 | 0.769 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20221026 | 0 | 16.115 | 16.12 | 14.61 | 14.84 | 14300 | 14.84 | down | up | incorrect |
| MYO.US | Myomo Inc | 20221026 | 0 | 1.5 | 1.519 | 1.45 | 1.46 | 33600 | 1.46 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20221026 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 892300 | 0.24 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221026 | 0 | 0.26 | 0.26 | 0.24 | 0.25 | 45300 | 0.25 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221026 | 0 | 9.98 | 10.05 | 9.77 | 9.83 | 115000 | 9.83 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221026 | 0 | 8.93 | 9.24 | 8.91 | 9.05 | 12200 | 9.05 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221026 | 0 | 10.19 | 10.3 | 9.88 | 9.88 | 12500 | 9.88 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221026 | 0 | 0.09 | 0.12 | 0.09 | 0.11 | 6576300 | 0.11 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20221026 | 0 | 76.18 | 76.43 | 75.71 | 76.43 | 1900 | 76.43 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20221026 | 0 | 2.3 | 2.38 | 2.3 | 2.36 | 80700 | 2.36 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20221026 | 0 | 3.54 | 3.6 | 3.47 | 3.47 | 77000 | 3.47 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20221026 | 0 | 4.77 | 4.95 | 4.755 | 4.89 | 2360453 | 4.89 | up | up | correct |
| NGD.US | New Gold Inc | 20221026 | 0 | 0.94 | 0.98 | 0.93 | 0.94 | 2046400 | 0.94 | |||
| NHC.US | National HealthCare Corporation | 20221026 | 0 | 58.94 | 61.31 | 58.94 | 60.87 | 48300 | 60.87 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221026 | 0 | 7.88 | 8.03 | 7.88 | 7.96 | 85461 | 7.96 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221026 | 0 | 6.75 | 6.84 | 6.75 | 6.77 | 108700 | 6.77 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20221026 | 0 | 1.72 | 1.76 | 1.66 | 1.67 | 12300 | 1.67 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221026 | 0 | 34.29 | 35.42 | 34.28 | 34.97 | 731900 | 34.97 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221026 | 0 | 3.29 | 3.33 | 3.26 | 3.27 | 50300 | 3.27 | down | down | correct |
| NTIP.US | Network | 20221026 | 0 | 2.25 | 2.28 | 2.25 | 2.28 | 900 | 2.28 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20221026 | 0 | 4.17 | 4.33 | 4.15 | 4.22 | 3787100 | 4.22 | up | up | correct |
| OGEN.US | Oragenics Inc | 20221026 | 0 | 0.21 | 0.22 | 0.2 | 0.21 | 331600 | 0.21 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221026 | 0 | 0.73 | 0.77 | 0.72 | 0.74 | 213300 | 0.74 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20221026 | 0 | 3.34 | 3.44 | 3.33 | 3.38 | 170000 | 3.38 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221026 | 0 | 1.21 | 1.27 | 1.21 | 1.25 | 259400 | 1.25 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20221026 | 0 | 0.351 | 0.383 | 0.331 | 0.375 | 75700 | 0.375 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20221026 | 0 | 0.6 | 0.6 | 0.6 | 0.6 | 600 | 0.6 | |||
| PLG.US | Platinum Group Metals Ltd | 20221026 | 0 | 1.51 | 1.68 | 1.51 | 1.65 | 493300 | 1.65 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20221026 | 0 | 2.99 | 3.07 | 2.96 | 3.02 | 46800 | 3.02 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20221026 | 0 | 1.02 | 1.04 | 1.02 | 1.02 | 165965 | 1.02 | |||
| PLYM.US | PA | 20221026 | 0 | 25.008 | 25.11 | 25.008 | 25.1 | 1314 | 25.1 | up | down | incorrect |
| PRK.US | Park National Corporation | 20221026 | 0 | 140 | 141.53 | 138.33 | 139.08 | 21700 | 139.08 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20221026 | 0 | 4.95 | 5.46 | 4.9 | 5.27 | 40400 | 5.27 | up | up | correct |
| PW.US | Power REIT | 20221026 | 0 | 8.99 | 9.25 | 8.95 | 8.95 | 7700 | 8.95 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221026 | 0 | 0.343 | 0.351 | 0.33 | 0.33 | 32400 | 0.33 | down | down | correct |
| RCG.US | RENN Fund Inc | 20221026 | 0 | 2.19 | 2.19 | 2.12 | 2.12 | 700 | 2.12 | down | down | correct |
| REI.US | Ring Energy Inc | 20221026 | 0 | 3.02 | 3.16 | 3.01 | 3.13 | 2249000 | 3.13 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20221026 | 0 | 29 | 29.5 | 27.43 | 27.46 | 35600 | 27.46 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20221026 | 0 | 2.24 | 2.38 | 2.24 | 2.33 | 5300 | 2.33 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221026 | 0 | 6.03 | 6.16 | 5.98 | 6.07 | 95800 | 6.07 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221026 | 0 | 4.55 | 4.68 | 4.48 | 4.55 | 115300 | 4.55 | |||
| RVP.US | Retractable Technologies Inc | 20221026 | 0 | 2.42 | 2.5 | 2.41 | 2.41 | 35800 | 2.41 | down | down | correct |
| SACC.US | SACC | 20221026 | 0 | 23.45 | 23.48 | 23.4 | 23.4 | 1200 | 23.4 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20221026 | 0 | 3.88 | 3.89 | 3.83 | 3.83 | 159300 | 3.83 | down | down | correct |
| SCCB.US | SCCB | 20221026 | 0 | 24.28 | 24.45 | 24.24 | 24.4 | 4100 | 24.4 | up | up | correct |
| SCCC.US | SCCC | 20221026 | 0 | 22.83 | 22.95 | 22.545 | 22.61 | 9300 | 22.61 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221026 | 0 | 0.69 | 0.74 | 0.69 | 0.71 | 50200 | 0.71 | up | up | correct |
| SEB.US | Seaboard Corporation | 20221026 | 0 | 3674.26 | 3735.71 | 3609.4199 | 3735.1101 | 600 | 3735.1101 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221026 | 0 | 1.19 | 1.27 | 1.17 | 1.19 | 2361000 | 1.19 | |||
| SIF.US | SIFCO Industries Inc | 20221026 | 0 | 3 | 3 | 3 | 3 | 1979 | 3 | |||
| SILV.US | SilverCrest Metals Inc | 20221026 | 0 | 5.25 | 5.59 | 5.25 | 5.46 | 1324700 | 5.46 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221026 | 0 | 31.05 | 31.72 | 30.38 | 31.05 | 348 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20221026 | 0 | 3.49 | 3.51 | 3.37 | 3.45 | 1416100 | 3.45 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221026 | 0 | 0.198 | 0.225 | 0.175 | 0.18 | 1758700 | 0.18 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221026 | 0 | 0.27 | 0.29 | 0.26 | 0.26 | 299600 | 0.26 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221026 | 0 | 0.93 | 0.94 | 0.87 | 0.89 | 18500 | 0.89 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221026 | 0 | 1.71 | 1.85 | 1.71 | 1.83 | 180200 | 1.83 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20221026 | 0 | 2.49 | 2.6 | 2.49 | 2.53 | 1937700 | 2.53 | up | up | correct |
| SVT.US | Servotronics Inc | 20221026 | 0 | 10.93 | 11.1 | 10.93 | 11.02 | 2900 | 11.02 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20221026 | 0 | 0.72 | 0.75 | 0.718 | 0.73 | 139865 | 0.73 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221026 | 0 | 19.53 | 20 | 18.81 | 18.9 | 7000 | 18.9 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20221026 | 0 | 1.12 | 1.2 | 1.1 | 1.14 | 1745200 | 1.14 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221026 | 0 | 0.49 | 0.52 | 0.48 | 0.49 | 80100 | 0.49 | |||
| TKAT.US | Takung Art Co. Ltd | 20221026 | 0 | 0.78 | 0.841 | 0.716 | 0.817 | 146900 | 0.817 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221026 | 0 | 0.074 | 0.074 | 0.071 | 0.072 | 7107900 | 0.072 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221026 | 0 | 80.85 | 80.98 | 79.46 | 79.75 | 33200 | 79.75 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221026 | 0 | 0.58 | 0.58 | 0.55 | 0.57 | 163100 | 0.57 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221026 | 0 | 1.02 | 1.02 | 0.8611 | 0.8611 | 17300 | 0.8611 | down | down | correct |
| TRT.US | Trio | 20221026 | 0 | 4.91 | 5.01 | 4.8681 | 4.9986 | 2882 | 4.9986 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20221026 | 0 | 0.3821 | 0.4 | 0.3821 | 0.3902 | 274704 | 0.3902 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20221026 | 0 | 0.36 | 0.38 | 0.35 | 0.36 | 122800 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221026 | 0 | 0.48 | 0.49 | 0.48 | 0.48 | 337300 | 0.48 | |||
| UEC.US | Uranium Energy Corp | 20221026 | 0 | 4.27 | 4.5 | 4.26 | 4.3 | 11981000 | 4.3 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221026 | 0 | 0.451 | 0.47 | 0.45 | 0.47 | 61400 | 0.47 | up | up | correct |
| URG.US | Ur | 20221026 | 0 | 1.27 | 1.36 | 1.26 | 1.34 | 2457100 | 1.34 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221026 | 0 | 0.5 | 0.52 | 0.49 | 0.5 | 597500 | 0.5 | |||
| UTG.US | Reaves Utility Income Fund | 20221026 | 0 | 26.58 | 26.99 | 26.56 | 26.77 | 248800 | 26.77 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20221026 | 0 | 3.34 | 3.42 | 3.34 | 3.39 | 3300 | 3.39 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20221026 | 0 | 7.28 | 7.55 | 7.28 | 7.46 | 2592791 | 7.46 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221026 | 0 | 10.32 | 10.46 | 10.3 | 10.3 | 14700 | 10.3 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20221026 | 0 | 0.56 | 0.57 | 0.54 | 0.55 | 74600 | 0.55 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221026 | 0 | 8.07 | 8.07 | 7.96 | 8.05 | 201200 | 8.05 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20221026 | 0 | 1.94 | 1.97 | 1.8 | 1.9 | 167600 | 1.9 | down | up | incorrect |
| WBEV.US | Winc Inc. | 20221026 | 0 | 0.631 | 0.66 | 0.61 | 0.638 | 7100 | 0.638 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221026 | 0 | 1.32 | 1.4 | 1.31 | 1.33 | 82600 | 1.33 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20221026 | 0 | 1.32 | 1.38 | 1.32 | 1.36 | 93157 | 1.36 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20221026 | 0 | 1.34 | 1.38 | 1.34 | 1.35 | 21100 | 1.35 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221026 | 0 | 1.15 | 1.19 | 1.15 | 1.15 | 264600 | 1.15 | |||
| WYY.US | WidePoint Corporation | 20221026 | 0 | 2.55 | 2.58 | 2.53 | 2.54 | 59127 | 2.54 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221026 | 0 | 0.54 | 0.55 | 0.53 | 0.54 | 30600 | 0.54 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221026 | 0 | 0.63 | 0.644 | 0.6149 | 0.6149 | 6312 | 0.6149 | down | up | incorrect |
| YCBD.US | P | 20221026 | 0 | 3.54 | 3.98 | 3.535 | 3.7499 | 33392 | 3.7499 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20221026 | 0 | 2.35 | 2.417 | 1.95 | 2.02 | 322800 | 2.02 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20221026 | 0 | 0.221 | 0.235 | 0.221 | 0.223 | 7493000 | 0.223 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.