CollectAI
close-nysemkt_stocks
2022/11/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221109 | 0 | 17.25 | 18.14 | 16.83 | 18.14 | 1400 | 18.14 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20221109 | 0 | 0.24 | 0.25 | 0.23 | 0.25 | 427900 | 0.25 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20221109 | 0 | 24.14 | 24.14 | 23.52 | 23.64 | 4900 | 23.64 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20221109 | 0 | 40 | 40.62 | 39.5 | 40.62 | 19301 | 40.3674 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221109 | 0 | 4.67 | 4.71 | 4.67 | 4.68 | 57400 | 4.68 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20221109 | 0 | 0.62 | 0.645 | 0.56 | 0.645 | 57700 | 0.645 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20221109 | 0 | 0.51 | 0.51 | 0.48 | 0.5 | 162100 | 0.5 | down | down | correct |
| AINC.US | Ashford Inc | 20221109 | 0 | 13.23 | 13.39 | 13.2 | 13.29 | 2700 | 13.29 | up | up | correct |
| AIRI.US | Air Industries Group | 20221109 | 0 | 5.3 | 5.57 | 5.3 | 5.32 | 11400 | 5.32 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221109 | 0 | 0.349 | 0.397 | 0.31 | 0.3392 | 69151 | 0.3392 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221109 | 0 | 0.0247 | 0.03 | 0.02 | 0.029 | 15745 | 0.435 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20221109 | 0 | 2.7 | 2.75 | 2.65 | 2.73 | 24500 | 2.73 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20221109 | 0 | 12.38 | 12.38 | 11.39 | 11.75 | 17800 | 11.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20221109 | 0 | 4.01 | 4.1 | 4 | 4.02 | 57300 | 4.02 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221109 | 0 | 3.3 | 3.3 | 3.03 | 3.28 | 1600 | 3.28 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221109 | 0 | 0.72 | 0.73 | 0.64 | 0.66 | 599100 | 0.66 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20221109 | 0 | 0.41 | 0.42 | 0.4 | 0.41 | 1088200 | 0.41 | |||
| ATEST.US | H | 20221109 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221109 | 0 | 11.87 | 12.2 | 11.07 | 11.18 | 430500 | 11.18 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20221109 | 0 | 0.29 | 0.29 | 0.27 | 0.27 | 370200 | 0.27 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20221109 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 300 | 2.63 | |||
| BATL.US | Battalion Oil Corporation | 20221109 | 0 | 13.58 | 13.96 | 12.59 | 12.59 | 8500 | 12.59 | down | down | correct |
| BCV.US | PA | 20221109 | 0 | 23.21 | 23.2982 | 23.21 | 23.2982 | 670 | 23.2982 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221109 | 0 | 27.8827 | 27.8827 | 27.8827 | 27.8827 | 323 | 27.8827 | |||
| BGI.US | Birks Group Inc | 20221109 | 0 | 5.21 | 5.25 | 5.1 | 5.16 | 24000 | 5.16 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221109 | 0 | 29.55 | 29.85 | 29.3 | 29.85 | 8677 | 29.5912 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221109 | 0 | 2.37 | 2.37 | 2.13 | 2.32 | 7100 | 2.32 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221109 | 0 | 13.01 | 13.14 | 12.76 | 12.89 | 24093 | 12.89 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221109 | 0 | 3.13 | 3.22 | 2.94 | 2.95 | 36500 | 2.95 | down | down | correct |
| BTG.US | B2Gold Corp | 20221109 | 0 | 3.34 | 3.39 | 3.24 | 3.28 | 12816200 | 3.2419 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20221109 | 0 | 2.15 | 2.27 | 2.07 | 2.27 | 2800 | 2.27 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221109 | 0 | 1.09 | 1.09 | 0.971 | 0.987 | 133300 | 0.987 | down | up | incorrect |
| CANF.US | Can | 20221109 | 0 | 0.82 | 0.83 | 0.78 | 0.79 | 64000 | 0.79 | down | up | incorrect |
| CCF.US | Chase Corporation | 20221109 | 0 | 93.7 | 94.32 | 91.22 | 91.71 | 16193 | 90.7198 | down | down | correct |
| CEI.US | Camber Energy Inc | 20221109 | 0 | 0.1375 | 0.1416 | 0.1205 | 0.1221 | 28416301 | 0.1221 | down | down | correct |
| CET.US | Central Securities Corp | 20221109 | 0 | 35.87 | 36.78 | 35.86 | 36 | 21600 | 33.75 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221109 | 0 | 9.32 | 9.35 | 9.295 | 9.33 | 29088 | 9.2959 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221109 | 0 | 2.58 | 2.6 | 2.56 | 2.57 | 184649 | 2.527 | down | up | incorrect |
| CIX.US | CompX International Inc | 20221109 | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 1071 | 17.9851 | |||
| CKX.US | CKX Lands Inc | 20221109 | 0 | 10.85 | 10.85 | 10.84 | 10.84 | 467 | 10.84 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221109 | 0 | 8.47 | 8.59 | 8.39 | 8.41 | 1178197 | 8.0588 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221109 | 0 | 11.6 | 11.6 | 11.0206 | 11.06 | 31726 | 11.06 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20221109 | 0 | 11 | 11 | 10.64 | 10.91 | 35100 | 10.91 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221109 | 0 | 9.25 | 9.3 | 9.25 | 9.3 | 494 | 9.0786 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221109 | 0 | 0.11 | 0.12 | 0.11 | 0.11 | 249300 | 0.11 | |||
| CQP.US | Cheniere Energy Partners L.P | 20221109 | 0 | 56.92 | 56.92 | 53.55 | 53.73 | 230100 | 53.73 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221109 | 0 | 8.17 | 8.245 | 8.1001 | 8.11 | 601176 | 7.7733 | down | down | correct |
| CVM.US | CEL | 20221109 | 0 | 3.25 | 3.29 | 3.1 | 3.13 | 255900 | 3.13 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20221109 | 0 | 28 | 28.05 | 26.825 | 27.35 | 9752 | 27.1312 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20221109 | 0 | 2.3 | 2.4 | 2.26 | 2.34 | 36200 | 2.34 | up | up | correct |
| CYBN.US | Cybin Inc | 20221109 | 0 | 0.45 | 0.47 | 0.42 | 0.442 | 1174000 | 0.442 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221109 | 0 | 1.88 | 1.88 | 1.83 | 1.87 | 286073 | 1.8395 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221109 | 0 | 187.9 | 194.7 | 185.45 | 194.04 | 300 | 194.04 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20221109 | 0 | 15.71 | 15.71 | 15.13 | 15.48 | 40700 | 15.48 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221109 | 0 | 5.82 | 5.84 | 5.75 | 5.75 | 110664 | 5.7318 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20221109 | 0 | 1.26 | 1.27 | 1.16 | 1.17 | 4310900 | 1.17 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20221109 | 0 | 0.215 | 0.22 | 0.205 | 0.21 | 106300 | 0.21 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221109 | 0 | 0.27 | 0.27 | 0.21 | 0.22 | 206000 | 0.22 | down | down | correct |
| DXR.US | Daxor Corporation | 20221109 | 0 | 12.49 | 13.34 | 12.44 | 13.34 | 3700 | 13.34 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221109 | 0 | 6.52 | 6.52 | 6.4015 | 6.42 | 109689 | 6.3149 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221109 | 0 | 9.38 | 9.491 | 9.38 | 9.47 | 277522 | 9.4368 | up | up | correct |
| ELA.US | Envela Corporation | 20221109 | 0 | 4.79 | 5.15 | 4.63 | 4.77 | 67500 | 4.77 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20221109 | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | 17.87 | |||
| ELMD.US | Electromed Inc | 20221109 | 0 | 10.15 | 10.43 | 10.06 | 10.06 | 13100 | 10.06 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221109 | 0 | 0.89 | 0.96 | 0.88 | 0.96 | 304000 | 0.96 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20221109 | 0 | 1.86 | 1.88 | 1.81 | 1.83 | 78200 | 1.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221109 | 0 | 2.76 | 2.76 | 2.41 | 2.41 | 337968 | 2.41 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221109 | 0 | 8.43 | 8.47 | 8.22 | 8.28 | 532752 | 8.2524 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20221109 | 0 | 8.53 | 8.54 | 7.41 | 7.48 | 437360 | 7.3507 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221109 | 0 | 3.38 | 3.39 | 3.12 | 3.17 | 3209100 | 3.17 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221109 | 0 | 9.26 | 9.31 | 9.1812 | 9.23 | 73708 | 9.0895 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221109 | 0 | 10.99 | 11.03 | 10.94 | 10.95 | 12282 | 10.8045 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20221109 | 0 | 13.1 | 13.58 | 13.03 | 13.5 | 6200 | 13.5 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221109 | 0 | 36.68 | 36.78 | 36.56 | 36.56 | 3300 | 36.56 | down | down | correct |
| EVI.US | EVI Industries Inc | 20221109 | 0 | 16.89 | 17.02 | 16.19 | 16.5 | 9100 | 16.5 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221109 | 0 | 8.07 | 8.17 | 8.06 | 8.14 | 209929 | 8.1113 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221109 | 0 | 9.85 | 9.85 | 9.54 | 9.59 | 388488 | 9.4963 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20221109 | 0 | 0.38 | 0.38 | 0.37 | 0.37 | 15200 | 0.37 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221109 | 0 | 2.38 | 2.39 | 2.35 | 2.36 | 433314 | 2.3339 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221109 | 0 | 4.46 | 4.4634 | 4.39 | 4.39 | 21954 | 4.3232 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20221109 | 0 | 15.25 | 15.25 | 14.82 | 14.88 | 33500 | 14.88 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20221109 | 0 | 9.09 | 9.24 | 8.89 | 9.19 | 9000 | 9.19 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221109 | 0 | 3.05 | 3.11 | 2.88 | 2.98 | 29900 | 2.98 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20221109 | 0 | 2.8 | 2.88 | 2.73 | 2.79 | 880000 | 2.79 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221109 | 0 | 6.34 | 6.34 | 6.22 | 6.25 | 86968 | 6.1346 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221109 | 0 | 0.367 | 0.391 | 0.367 | 0.38 | 124300 | 0.38 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20221109 | 0 | 0.54 | 0.54 | 0.52 | 0.53 | 184700 | 0.53 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20221109 | 0 | 1.22 | 1.22 | 1.13 | 1.14 | 42000 | 1.14 | down | up | incorrect |
| GGN.US | PB | 20221109 | 0 | 21.85 | 21.85 | 21.75 | 21.78 | 14508 | 21.78 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221109 | 0 | 5.79 | 5.79 | 5.671 | 5.68 | 98247 | 5.5939 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20221109 | 0 | 6.92 | 7.09 | 6.92 | 6.99 | 69304 | 6.8831 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221109 | 0 | 13.9993 | 14.0413 | 13.76 | 13.78 | 12534 | 13.5926 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221109 | 0 | 6.87 | 7.11 | 6.87 | 6.97 | 29148 | 6.8843 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20221109 | 0 | 1.62 | 1.66 | 1.605 | 1.64 | 807312 | 1.6304 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20221109 | 0 | 0.14 | 0.14 | 0.1 | 0.135 | 150482 | 0.135 | down | down | correct |
| GROY.US | WT | 20221109 | 0 | 0.25 | 0.3298 | 0.2058 | 0.2109 | 11111 | 0.2109 | down | down | correct |
| GSAT.US | Globalstar Inc | 20221109 | 0 | 1.91 | 1.93 | 1.78 | 1.85 | 9343200 | 1.85 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20221109 | 0 | 1.25 | 1.28 | 1.19 | 1.19 | 7741400 | 1.19 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221109 | 0 | 10.27 | 10.28 | 10.19 | 10.225 | 8086 | 10.0469 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20221109 | 0 | 3.62 | 3.7 | 3.56 | 3.56 | 396400 | 3.56 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221109 | 0 | 4.25 | 4.26 | 4.16 | 4.16 | 43432 | 4.0533 | down | down | correct |
| IBIO.US | iBio Inc | 20221109 | 0 | 1.51 | 1.53 | 1.46 | 1.48 | 95000 | 1.48 | down | down | correct |
| ID.US | PARTS iD Inc | 20221109 | 0 | 1.44 | 1.624 | 1.44 | 1.54 | 1700 | 1.54 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20221109 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 400 | 1.32 | |||
| IGC.US | India Globalization Capital Inc | 20221109 | 0 | 0.46 | 0.46 | 0.42 | 0.42 | 80300 | 0.42 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20221109 | 0 | 2.01 | 2.05 | 1.93 | 1.93 | 6100 | 1.93 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221109 | 0 | 0.3675 | 0.3678 | 0.35 | 0.355 | 15676 | 0.355 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20221109 | 0 | 55.71 | 56.34 | 54.66 | 55.02 | 471919 | 54.7037 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221109 | 0 | 6.57 | 6.65 | 6.21 | 6.3 | 284400 | 6.3 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221109 | 0 | 8.93 | 9.02 | 8.78 | 8.89 | 60500 | 8.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20221109 | 0 | 9.17 | 9.23 | 8.64 | 8.91 | 41200 | 8.91 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20221109 | 0 | 0.36 | 0.37 | 0.36 | 0.36 | 153200 | 0.36 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20221109 | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 31 | 11.64 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221109 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 4 | 25.4 | |||
| ISDR.US | Issuer Direct Corporation | 20221109 | 0 | 26.6 | 27.08 | 25.64 | 27.07 | 9666 | 27.07 | up | up | correct |
| ISR.US | Isoray Inc | 20221109 | 0 | 0.29 | 0.31 | 0.27 | 0.28 | 223200 | 0.28 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20221109 | 0 | 0.75 | 0.75 | 0.7 | 0.71 | 14800 | 0.71 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20221109 | 0 | 0.65 | 0.65 | 0.61 | 0.614 | 57700 | 0.614 | down | down | correct |
| JOB.US | GEE Group Inc | 20221109 | 0 | 0.72 | 0.73 | 0.71 | 0.72 | 625900 | 0.72 | |||
| KIQ.US | Kelso Technologies Inc | 20221109 | 0 | 0.25 | 0.26 | 0.25 | 0.25 | 23300 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20221109 | 0 | 1.7 | 1.71 | 1.54 | 1.57 | 493900 | 1.57 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221109 | 0 | 1.22 | 1.33 | 1.22 | 1.25 | 147200 | 1.25 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20221109 | 0 | 38.57 | 39.76 | 30.16 | 30.91 | 1188900 | 30.91 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221109 | 0 | 5.01 | 5.01 | 4.79 | 4.89 | 13200 | 4.89 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20221109 | 0 | 172.86 | 172.99 | 161.73 | 162.87 | 3572100 | 162.87 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20221109 | 0 | 0.39 | 0.4 | 0.36 | 0.36 | 462600 | 0.36 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20221109 | 0 | 1.6 | 1.71 | 1.22 | 1.3 | 392300 | 1.3 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221109 | 0 | 1.6 | 1.66 | 1.5 | 1.5 | 20700 | 1.5 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221109 | 0 | 15.19 | 15.22 | 14.61 | 14.77 | 480800 | 14.77 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20221109 | 0 | 12.35 | 13.46 | 12.35 | 12.99 | 29600 | 12.99 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221109 | 0 | 1.094 | 1.14 | 1.05 | 1.05 | 67200 | 1.05 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20221109 | 0 | 0.66 | 0.67 | 0.57 | 0.59 | 51800 | 0.59 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221109 | 0 | 3.78 | 3.78 | 3.57 | 3.57 | 119700 | 3.5589 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221109 | 0 | 0.58 | 0.58 | 0.54 | 0.54 | 57100 | 0.54 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221109 | 0 | 4.95 | 4.97 | 4.71 | 4.86 | 114574 | 4.86 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221109 | 0 | 0.7 | 0.71 | 0.67 | 0.709 | 220900 | 0.709 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20221109 | 0 | 15.41 | 15.41 | 14.34 | 14.582 | 5000 | 14.582 | down | down | correct |
| MYO.US | Myomo Inc | 20221109 | 0 | 1.35 | 1.39 | 1.29 | 1.33 | 10000 | 1.33 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221109 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 1467300 | 0.26 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221109 | 0 | 0.25 | 0.26 | 0.23 | 0.24 | 32300 | 0.24 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221109 | 0 | 9.69 | 9.77 | 9.68 | 9.68 | 54446 | 9.6355 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221109 | 0 | 9.09 | 9.11 | 8.86 | 8.86 | 18647 | 8.825 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221109 | 0 | 10.1743 | 10.2603 | 10.06 | 10.06 | 4927 | 10.0191 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221109 | 0 | 0.0892 | 0.0892 | 0.08 | 0.0809 | 33697 | 2.8315 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20221109 | 0 | 76.45 | 76.5001 | 76.45 | 76.5 | 1039 | 76.1629 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20221109 | 0 | 2.33 | 2.33 | 2.22 | 2.25 | 57900 | 2.25 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20221109 | 0 | 3.69 | 3.7 | 3.43 | 3.46 | 159500 | 3.46 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20221109 | 0 | 5.18 | 5.33 | 5.12 | 5.16 | 1329300 | 5.16 | down | down | correct |
| NGD.US | New Gold Inc | 20221109 | 0 | 1.07 | 1.07 | 1 | 1 | 4190300 | 1 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20221109 | 0 | 60 | 60 | 58.67 | 58.7 | 36000 | 58.7 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221109 | 0 | 8.19 | 8.27 | 8.115 | 8.13 | 26628 | 7.9608 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221109 | 0 | 6.92 | 6.94 | 6.73 | 6.76 | 451593 | 6.6819 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20221109 | 0 | 1.65 | 1.65 | 1.52 | 1.56 | 37100 | 1.56 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221109 | 0 | 34.76 | 36.29 | 34.01 | 34.4 | 1675500 | 34.4 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221109 | 0 | 3.31 | 3.37 | 3.3035 | 3.31 | 120827 | 3.2518 | |||
| NTIP.US | Network | 20221109 | 0 | 2.27 | 2.27 | 2.2 | 2.22 | 800 | 2.22 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221109 | 0 | 4.31 | 4.37 | 4.07 | 4.07 | 3469700 | 4.07 | down | down | correct |
| OGEN.US | Oragenics Inc | 20221109 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 145000 | 0.19 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221109 | 0 | 0.71 | 0.72 | 0.66 | 0.68 | 197300 | 0.68 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20221109 | 0 | 3.575 | 3.64 | 3.42 | 3.44 | 177500 | 3.44 | down | down | correct |
| PCG.US | PI | 20221109 | 0 | 16.5 | 16.5 | 16.2275 | 16.2275 | 1 | 16.2275 | down | down | correct |
| PED.US | PEDEVCO Corp | 20221109 | 0 | 1.23 | 1.25 | 1.18 | 1.2 | 289000 | 1.2 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20221109 | 0 | 0.33 | 0.34 | 0.325 | 0.325 | 28200 | 0.325 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221109 | 0 | 0.55 | 0.55 | 0.52 | 0.52 | 2900 | 0.52 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20221109 | 0 | 1.85 | 1.99 | 1.67 | 1.75 | 2477500 | 1.75 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20221109 | 0 | 3.09 | 3.09 | 2.96 | 3.01 | 24500 | 3.01 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221109 | 0 | 1.01 | 1.03 | 1.01 | 1.0199 | 78791 | 1.0199 | up | up | correct |
| PRK.US | Park National Corporation | 20221109 | 0 | 143.37 | 144.9906 | 142.76 | 143.41 | 31475 | 141.9109 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20221109 | 0 | 4.37 | 4.6 | 4.35 | 4.4 | 26900 | 4.4 | up | up | correct |
| PW.US | Power REIT | 20221109 | 0 | 8.19 | 8.48 | 8.1 | 8.22 | 10000 | 8.22 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221109 | 0 | 0.311 | 0.34 | 0.31 | 0.321 | 96700 | 0.321 | up | up | correct |
| RCG.US | RENN Fund Inc | 20221109 | 0 | 2.17 | 2.18 | 2.12 | 2.12 | 12100 | 2.12 | down | down | correct |
| REI.US | Ring Energy Inc | 20221109 | 0 | 3.11 | 3.11 | 2.88 | 2.9 | 3449700 | 2.9 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20221109 | 0 | 31.71 | 31.78 | 28.21 | 28.3 | 39000 | 28.3 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20221109 | 0 | 2.6 | 2.6 | 2.19 | 2.28 | 10100 | 2.28 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20221109 | 0 | 5.99 | 6 | 5.74 | 5.75 | 103100 | 5.75 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20221109 | 0 | 3.01 | 3.05 | 2.8 | 2.84 | 231500 | 2.84 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20221109 | 0 | 2.13 | 2.15 | 2.05 | 2.05 | 27500 | 2.05 | down | down | correct |
| SACC.US | SACC | 20221109 | 0 | 23.11 | 23.394 | 23.1 | 23.12 | 2400 | 22.7026 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20221109 | 0 | 3.33 | 3.46 | 3.31 | 3.35 | 237004 | 3.35 | up | down | incorrect |
| SCCB.US | SCCB | 20221109 | 0 | 23.94 | 24.07 | 23.7 | 23.7 | 2200 | 23.269 | down | down | correct |
| SCCC.US | SCCC | 20221109 | 0 | 22.84 | 22.9712 | 22.71 | 22.96 | 1806 | 22.4783 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20221109 | 0 | 0.79 | 0.79 | 0.75 | 0.76 | 25200 | 0.76 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221109 | 0 | 3887.12 | 3950 | 3742.555 | 3933.15 | 417 | 3930.9 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221109 | 0 | 1.15 | 1.16 | 1.02 | 1.03 | 5230300 | 1.03 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20221109 | 0 | 2.8 | 2.87 | 2.78 | 2.86 | 2100 | 2.86 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20221109 | 0 | 6.07 | 6.38 | 5.96 | 6 | 2169500 | 6 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221109 | 0 | 29.78 | 29.78 | 29.78 | 29.78 | 121 | 29.78 | |||
| SLI.US | Standard Lithium Ltd | 20221109 | 0 | 4.21 | 4.21 | 3.8 | 3.81 | 715200 | 3.81 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221109 | 0 | 0.191 | 0.2 | 0.179 | 0.198 | 226700 | 0.198 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221109 | 0 | 0.21 | 0.22 | 0.19 | 0.2 | 562900 | 0.2 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221109 | 0 | 0.84 | 0.84 | 0.8 | 0.82 | 1900 | 0.82 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221109 | 0 | 1.81 | 1.81 | 1.67 | 1.72 | 152900 | 1.72 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20221109 | 0 | 2.72 | 2.755 | 2.61 | 2.62 | 1297775 | 2.6084 | down | down | correct |
| SVT.US | Servotronics Inc | 20221109 | 0 | 11.32 | 11.63 | 11.15 | 11.63 | 2482 | 11.63 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221109 | 0 | 19 | 19 | 18.1 | 18.1 | 2500 | 18.1 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20221109 | 0 | 1.25 | 1.28 | 1.2 | 1.2 | 947800 | 1.2 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20221109 | 0 | 0.5 | 0.5 | 0.46 | 0.48 | 42700 | 0.48 | down | up | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20221109 | 0 | 0.76 | 0.799 | 0.746 | 0.78 | 27600 | 0.78 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221109 | 0 | 2.14 | 2.5 | 1.5 | 1.53 | 357295 | 1.53 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20221109 | 0 | 80.35 | 81.53 | 80.35 | 81.48 | 27921 | 81.48 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20221109 | 0 | 0.6 | 0.61 | 0.54 | 0.55 | 128800 | 0.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221109 | 0 | 0.71 | 0.7599 | 0.705 | 0.705 | 7800 | 0.705 | down | down | correct |
| TRT.US | Trio | 20221109 | 0 | 4.71 | 4.89 | 4.6 | 4.63 | 12900 | 4.63 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20221109 | 0 | 0.39 | 0.39 | 0.35 | 0.35 | 279600 | 0.35 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20221109 | 0 | 0.37 | 0.38 | 0.35 | 0.35 | 114500 | 0.35 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20221109 | 0 | 0.51 | 0.51 | 0.47 | 0.48 | 381700 | 0.48 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20221109 | 0 | 3.96 | 3.99 | 3.61 | 3.62 | 11031900 | 3.62 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20221109 | 0 | 0.76 | 0.847 | 0.69 | 0.834 | 410500 | 0.834 | up | up | correct |
| URG.US | Ur | 20221109 | 0 | 1.35 | 1.39 | 1.26 | 1.29 | 2037000 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221109 | 0 | 0.55 | 0.55 | 0.52 | 0.53 | 323500 | 0.53 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20221109 | 0 | 28.06 | 28.2 | 27.65 | 27.76 | 153170 | 27.4077 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221109 | 0 | 3.35 | 3.35 | 3.14 | 3.14 | 11000 | 3.14 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20221109 | 0 | 7.4 | 7.48 | 6.9101 | 6.97 | 2749233 | 6.97 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221109 | 0 | 10.46 | 10.53 | 10.46 | 10.51 | 15518 | 10.4672 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20221109 | 0 | 0.61 | 0.63 | 0.6 | 0.62 | 92800 | 0.62 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221109 | 0 | 7.83 | 7.88 | 7.81 | 7.82 | 128156 | 7.7525 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221109 | 0 | 1.75 | 1.76 | 1.66 | 1.69 | 76700 | 1.69 | down | down | correct |
| WBEV.US | Winc Inc. | 20221109 | 0 | 0.47 | 0.494 | 0.4 | 0.41 | 27700 | 0.41 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20221109 | 0 | 1.25 | 1.294 | 1.23 | 1.24 | 19100 | 1.24 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20221109 | 0 | 1.43 | 1.49 | 1.4 | 1.42 | 197900 | 1.42 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20221109 | 0 | 1.61 | 1.61 | 1.57 | 1.57 | 6800 | 1.57 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20221109 | 0 | 1.16 | 1.17 | 1.1 | 1.11 | 280500 | 1.11 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20221109 | 0 | 2.3 | 2.3118 | 2.23 | 2.25 | 33079 | 2.25 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221109 | 0 | 0.56 | 0.56 | 0.54 | 0.55 | 12200 | 0.55 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221109 | 0 | 0.69 | 0.69 | 0.64 | 0.64 | 3500 | 0.64 | down | down | correct |
| YCBD.US | P | 20221109 | 0 | 4.1001 | 4.13 | 3.8001 | 4.12 | 1525 | 4.12 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221109 | 0 | 1.95 | 1.97 | 1.88 | 1.88 | 25500 | 1.88 | down | down | correct |
| ZOM.US | Zomedica Corp | 20221109 | 0 | 0.232 | 0.239 | 0.226 | 0.226 | 6597700 | 0.226 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.