CollectAI
close-nysemkt_stocks
2022/11/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221114 | 0 | 19.47 | 19.5 | 17.45 | 18.9994 | 3242 | 18.9994 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20221114 | 0 | 0.26 | 0.27 | 0.25 | 0.25 | 192600 | 0.25 | down | down | correct |
| ACU.US | Acme United Corporation | 20221114 | 0 | 24.94 | 25.16 | 24.41 | 24.44 | 12599 | 24.44 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20221114 | 0 | 40.35 | 40.65 | 40.02 | 40.4 | 31106 | 40.1488 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221114 | 0 | 4.96 | 4.98 | 4.94 | 4.94 | 126200 | 4.94 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221114 | 0 | 0.61 | 0.627 | 0.58 | 0.581 | 19500 | 0.581 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221114 | 0 | 0.51 | 0.52 | 0.47 | 0.48 | 143100 | 0.48 | down | down | correct |
| AINC.US | Ashford Inc | 20221114 | 0 | 13.81 | 14.4 | 13.135 | 14.19 | 14900 | 14.19 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20221114 | 0 | 5.48 | 5.49 | 5.19 | 5.4 | 22100 | 5.4 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221114 | 0 | 0.3034 | 0.3047 | 0.3034 | 0.3035 | 3338 | 0.3035 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221114 | 0 | 0.3505 | 0.3765 | 0.199 | 0.27 | 300436 | 0.27 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20221114 | 0 | 2.98 | 3.1 | 2.94 | 3.07 | 65800 | 3.07 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20221114 | 0 | 12.18 | 13.49 | 12.18 | 13.06 | 25600 | 13.06 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221114 | 0 | 4.15 | 4.18 | 4.07 | 4.14 | 74500 | 4.14 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221114 | 0 | 3.29 | 3.29 | 3 | 3.21 | 6300 | 3.21 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221114 | 0 | 0.71 | 0.71 | 0.68 | 0.7 | 294200 | 0.7 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20221114 | 0 | 0.44 | 0.46 | 0.44 | 0.46 | 746500 | 0.46 | up | up | correct |
| ATEST.US | H | 20221114 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221114 | 0 | 12.03 | 13 | 12.03 | 12.51 | 653700 | 12.51 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20221114 | 0 | 0.27 | 0.27 | 0.26 | 0.27 | 407000 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20221114 | 0 | 3.28 | 3.28 | 2.86 | 2.86 | 25400 | 2.86 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20221114 | 0 | 13.54 | 13.81 | 12.96 | 12.96 | 11200 | 12.96 | down | down | correct |
| BCV.US | PA | 20221114 | 0 | 23.03 | 23.74 | 23.03 | 23.74 | 2627 | 23.74 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20221114 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 147 | 28.01 | |||
| BGI.US | Birks Group Inc | 20221114 | 0 | 5.23 | 5.23 | 5.19 | 5.19 | 7200 | 5.19 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221114 | 0 | 29.24 | 30.81 | 29.24 | 29.99 | 14300 | 29.73 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20221114 | 0 | 2.65 | 3.14 | 2.54 | 2.93 | 68600 | 2.93 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221114 | 0 | 13.09 | 13.29 | 12.88 | 13 | 16498 | 13 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221114 | 0 | 3.05 | 3.17 | 3.02 | 3.15 | 32700 | 3.15 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20221114 | 0 | 3.52 | 3.58 | 3.475 | 3.51 | 13088380 | 3.4692 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20221114 | 0 | 2.27 | 2.37 | 2.27 | 2.34 | 1300 | 2.34 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221114 | 0 | 0.99 | 0.99 | 0.884 | 0.92 | 51400 | 0.92 | down | down | correct |
| CANF.US | Can | 20221114 | 0 | 0.82 | 0.83 | 0.78 | 0.81 | 37500 | 0.81 | down | up | incorrect |
| CCF.US | Chase Corporation | 20221114 | 0 | 94.66 | 97.03 | 93.84 | 96.72 | 38977 | 95.6757 | up | up | correct |
| CEI.US | Camber Energy Inc | 20221114 | 0 | 0.1358 | 0.1358 | 0.126 | 0.1285 | 25244556 | 0.1285 | down | down | correct |
| CET.US | Central Securities Corp | 20221114 | 0 | 35 | 35 | 34.5 | 34.5 | 22200 | 34.5 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221114 | 0 | 9.5 | 9.57 | 9.48 | 9.4835 | 11478 | 9.4488 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221114 | 0 | 2.65 | 2.65 | 2.617 | 2.63 | 102602 | 2.586 | down | down | correct |
| CIX.US | CompX International Inc | 20221114 | 0 | 17.94 | 17.98 | 17.94 | 17.98 | 1198 | 17.7482 | up | up | correct |
| CKX.US | CKX Lands Inc | 20221114 | 0 | 10.5233 | 10.5768 | 10.5233 | 10.5768 | 509 | 10.5768 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221114 | 0 | 8.62 | 8.63 | 8.25 | 8.36 | 2366069 | 8.1803 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20221114 | 0 | 11.52 | 11.7 | 11.22 | 11.51 | 24495 | 11.51 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20221114 | 0 | 10.88 | 11.27 | 10.88 | 11.25 | 48400 | 11.25 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20221114 | 0 | 9.5299 | 9.5299 | 9.5299 | 9.5299 | 411 | 9.303 | |||
| CPHI.US | China Pharma Holdings Inc | 20221114 | 0 | 0.11 | 0.12 | 0.11 | 0.12 | 88500 | 0.12 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221114 | 0 | 55.4 | 56.56 | 54.72 | 54.78 | 159100 | 54.78 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221114 | 0 | 8.34 | 8.34 | 8.1 | 8.13 | 878325 | 7.9562 | down | up | incorrect |
| CVM.US | CEL | 20221114 | 0 | 3.32 | 3.58 | 3.23 | 3.52 | 145300 | 3.52 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221114 | 0 | 27.3999 | 27.47 | 27 | 27 | 6455 | 26.784 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20221114 | 0 | 2.5 | 2.51 | 2.34 | 2.48 | 39800 | 2.48 | down | down | correct |
| CYBN.US | Cybin Inc | 20221114 | 0 | 0.46 | 0.469 | 0.441 | 0.457 | 908800 | 0.457 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221114 | 0 | 1.88 | 1.88 | 1.84 | 1.85 | 219622 | 1.8198 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221114 | 0 | 186.29 | 186.29 | 183.57 | 183.99 | 255 | 183.99 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20221114 | 0 | 17.07 | 17.07 | 15.9 | 16.75 | 18600 | 16.75 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221114 | 0 | 5.99 | 6.015 | 5.93 | 5.99 | 195601 | 5.971 | |||
| DNN.US | Denison Mines Corp | 20221114 | 0 | 1.27 | 1.27 | 1.23 | 1.26 | 3673000 | 1.26 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20221114 | 0 | 0.22 | 0.22 | 0.203 | 0.22 | 232900 | 0.22 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20221114 | 0 | 0.26 | 0.26 | 0.23 | 0.24 | 257600 | 0.24 | down | down | correct |
| DXR.US | Daxor Corporation | 20221114 | 0 | 12.17 | 12.27 | 11.54 | 11.88 | 5000 | 11.88 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221114 | 0 | 6.56 | 6.56 | 6.44 | 6.46 | 137821 | 6.4078 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221114 | 0 | 9.76 | 9.8 | 9.7 | 9.74 | 200693 | 9.7059 | down | down | correct |
| ELA.US | Envela Corporation | 20221114 | 0 | 4.79 | 4.95 | 4.74 | 4.79 | 48100 | 4.79 | |||
| ELLO.US | Ellomay Capital Ltd | 20221114 | 0 | 17.3 | 18.8 | 17.3 | 18.13 | 900 | 18.13 | up | up | correct |
| ELMD.US | Electromed Inc | 20221114 | 0 | 10 | 10.06 | 9.95 | 10.05 | 19300 | 10.05 | up | up | correct |
| EMAN.US | eMagin Corporation | 20221114 | 0 | 0.96 | 0.96 | 0.9 | 0.92 | 492600 | 0.92 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221114 | 0 | 1.89 | 1.95 | 1.89 | 1.92 | 98000 | 1.92 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20221114 | 0 | 2.96 | 3.22 | 2.72 | 3.07 | 558076 | 3.07 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221114 | 0 | 8.65 | 8.66 | 8.58 | 8.58 | 18022 | 8.5514 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20221114 | 0 | 7.79 | 7.919 | 7.56 | 7.71 | 250537 | 7.5767 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221114 | 0 | 3.56 | 3.825 | 3.54 | 3.75 | 3075200 | 3.75 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221114 | 0 | 9.36 | 9.4 | 9.16 | 9.16 | 70052 | 9.0926 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221114 | 0 | 11.05 | 11.19 | 11.01 | 11.01 | 18039 | 10.9377 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221114 | 0 | 13.12 | 13.89 | 13.12 | 13.89 | 2500 | 13.89 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221114 | 0 | 37.91 | 38.33 | 37.66 | 37.92 | 14300 | 37.92 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20221114 | 0 | 18.26 | 18.98 | 17.51 | 17.51 | 16000 | 17.51 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221114 | 0 | 8.42 | 8.45 | 8.37 | 8.415 | 94574 | 8.3853 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221114 | 0 | 9.73 | 9.75 | 9.6 | 9.6 | 234254 | 9.5063 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20221114 | 0 | 0.44 | 0.44 | 0.36 | 0.38 | 14400 | 0.38 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221114 | 0 | 2.43 | 2.51 | 2.43 | 2.44 | 947578 | 2.4131 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20221114 | 0 | 4.52 | 4.6009 | 4.52 | 4.55 | 70387 | 4.4808 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221114 | 0 | 14.95 | 15.22 | 14.94 | 15.06 | 13777 | 15.06 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221114 | 0 | 9.4 | 9.45 | 9.11 | 9.16 | 6100 | 9.16 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20221114 | 0 | 3.1 | 3.2 | 3.03 | 3.19 | 52300 | 3.19 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221114 | 0 | 2.88 | 2.96 | 2.8 | 2.87 | 1202300 | 2.87 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20221114 | 0 | 6.37 | 6.38 | 6.31 | 6.31 | 215453 | 6.1935 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221114 | 0 | 0.386 | 0.389 | 0.36 | 0.37 | 142100 | 0.37 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221114 | 0 | 0.55 | 0.58 | 0.55 | 0.57 | 233100 | 0.57 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20221114 | 0 | 1.24 | 1.28 | 1.18 | 1.18 | 26000 | 1.18 | down | down | correct |
| GGN.US | PB | 20221114 | 0 | 22.3452 | 22.47 | 22.25 | 22.25 | 1819 | 22.25 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221114 | 0 | 6.29 | 6.29 | 6.07 | 6.12 | 265000 | 6.0275 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20221114 | 0 | 7.45 | 7.56 | 7.42 | 7.46 | 137900 | 7.3461 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221114 | 0 | 14.6 | 15.1053 | 14.51 | 14.51 | 9308 | 14.4112 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221114 | 0 | 7.28 | 7.32 | 7.25 | 7.25 | 28500 | 7.1605 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20221114 | 0 | 1.67 | 1.7 | 1.65 | 1.67 | 358155 | 1.6602 | |||
| GPL.US | Great Panther Mining Limited | 20221114 | 0 | 0.145 | 0.145 | 0.1 | 0.1217 | 180328 | 0.1217 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20221114 | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 100 | 8.714 | |||
| GROY.US | WT | 20221114 | 0 | 0.37 | 0.37 | 0.3202 | 0.33 | 13840 | 0.33 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20221114 | 0 | 1.93 | 1.99 | 1.9 | 1.9 | 5561800 | 1.9 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20221114 | 0 | 1.29 | 1.32 | 1.25 | 1.26 | 5159900 | 1.26 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221114 | 0 | 10.32 | 10.3585 | 10.19 | 10.19 | 62262 | 10.0125 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20221114 | 0 | 4.44 | 4.6 | 4.21 | 4.4 | 406500 | 4.4 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221114 | 0 | 4.48 | 4.5199 | 4.46 | 4.46 | 38232 | 4.3456 | down | down | correct |
| IBIO.US | iBio Inc | 20221114 | 0 | 1.62 | 1.78 | 1.62 | 1.7 | 83400 | 1.7 | up | up | correct |
| ID.US | PARTS iD Inc | 20221114 | 0 | 1.45 | 1.53 | 1.375 | 1.49 | 2500 | 1.49 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20221114 | 0 | 1.3 | 1.33 | 1.28 | 1.28 | 35800 | 1.28 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20221114 | 0 | 0.42 | 0.45 | 0.42 | 0.43 | 136000 | 0.43 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20221114 | 0 | 1.94 | 1.99 | 1.94 | 1.95 | 1400 | 1.95 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221114 | 0 | 0.33 | 0.355 | 0.33 | 0.355 | 7317 | 0.355 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221114 | 0 | 57.87 | 57.97 | 56.57 | 56.62 | 344085 | 56.2945 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221114 | 0 | 6.9 | 6.93 | 6.55 | 6.69 | 296000 | 6.69 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221114 | 0 | 8.62 | 8.73 | 8.54 | 8.6 | 22600 | 8.6 | down | down | correct |
| INTT.US | inTEST Corporation | 20221114 | 0 | 9.88 | 9.96 | 9.43 | 9.85 | 30300 | 9.85 | down | down | correct |
| INUV.US | Inuvo Inc | 20221114 | 0 | 0.4 | 0.43 | 0.4 | 0.43 | 152200 | 0.43 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20221114 | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | 11.62 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221114 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 172 | 25.4 | |||
| ISDR.US | Issuer Direct Corporation | 20221114 | 0 | 26.14 | 26.14 | 24.47 | 25.3 | 2598 | 25.3 | down | down | correct |
| ISR.US | Isoray Inc | 20221114 | 0 | 0.3 | 0.31 | 0.29 | 0.31 | 260900 | 0.31 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221114 | 0 | 0.69 | 0.72 | 0.68 | 0.71 | 11300 | 0.71 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20221114 | 0 | 0.7 | 0.7001 | 0.6741 | 0.6811 | 92057 | 0.6811 | down | down | correct |
| JOB.US | GEE Group Inc | 20221114 | 0 | 0.73 | 0.74 | 0.72 | 0.73 | 364700 | 0.73 | |||
| KIQ.US | Kelso Technologies Inc | 20221114 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 6800 | 0.26 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221114 | 0 | 1.77 | 1.9 | 1.72 | 1.89 | 370300 | 1.89 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221114 | 0 | 1.43 | 1.45 | 1.36 | 1.36 | 445000 | 1.36 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221114 | 0 | 39.12 | 41.65 | 38.53 | 39.85 | 209600 | 39.85 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20221114 | 0 | 4.8 | 4.8 | 4.7 | 4.72 | 9500 | 4.72 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20221114 | 0 | 161 | 166.64 | 160.83 | 164.5 | 2625900 | 164.5 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20221114 | 0 | 0.38 | 0.4 | 0.37 | 0.39 | 443500 | 0.39 | up | up | correct |
| LOV.US | Spark Networks SE | 20221114 | 0 | 1.38 | 1.42 | 1.32 | 1.37 | 53300 | 1.37 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221114 | 0 | 1.66 | 1.682 | 1.61 | 1.68 | 16500 | 1.68 | up | up | correct |
| MAG.US | MAG Silver Corp | 20221114 | 0 | 15.95 | 16.2 | 15.6 | 15.7 | 556500 | 15.7 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20221114 | 0 | 14.01 | 14.7 | 14.01 | 14.3 | 11900 | 14.3 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221114 | 0 | 1.196 | 1.257 | 1.195 | 1.257 | 165600 | 1.257 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221114 | 0 | 0.65 | 0.65 | 0.6 | 0.6 | 117200 | 0.6 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221114 | 0 | 3.87 | 3.94 | 3.86 | 3.86 | 430900 | 3.848 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221114 | 0 | 0.551 | 0.551 | 0.551 | 0.551 | 626 | 0.551 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221114 | 0 | 5.28 | 5.29 | 5.1001 | 5.22 | 106719 | 5.22 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221114 | 0 | 0.74 | 0.74 | 0.7 | 0.727 | 146000 | 0.727 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221114 | 0 | 14.35 | 14.505 | 14.25 | 14.25 | 4700 | 14.25 | down | down | correct |
| MYO.US | Myomo Inc | 20221114 | 0 | 1.02 | 1.02 | 0.925 | 0.925 | 216000 | 0.925 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221114 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 1336400 | 0.27 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221114 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 31400 | 0.27 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221114 | 0 | 10.23 | 10.2433 | 10.05 | 10.15 | 72892 | 10.1034 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221114 | 0 | 9.16 | 9.1925 | 9.05 | 9.16 | 22350 | 9.1238 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221114 | 0 | 10.26 | 10.6 | 10.26 | 10.6 | 52741 | 10.5569 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221114 | 0 | 0.092 | 0.092 | 0.0846 | 0.0898 | 25843 | 3.143 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20221114 | 0 | 77 | 78.25 | 77 | 78.25 | 5410 | 77.9052 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20221114 | 0 | 2.35 | 2.35 | 2.25 | 2.25 | 423300 | 2.25 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20221114 | 0 | 3.8 | 3.8 | 3.66 | 3.71 | 101700 | 3.71 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20221114 | 0 | 5.54 | 5.63 | 5.52 | 5.56 | 1578620 | 5.56 | up | up | correct |
| NGD.US | New Gold Inc | 20221114 | 0 | 1.09 | 1.14 | 1.07 | 1.09 | 2500200 | 1.09 | |||
| NHC.US | National HealthCare Corporation | 20221114 | 0 | 59.76 | 60.4 | 59.59 | 59.85 | 30324 | 59.85 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221114 | 0 | 8.2 | 8.2812 | 8.1601 | 8.21 | 140693 | 8.1277 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221114 | 0 | 6.87 | 7 | 6.87 | 6.88 | 136550 | 6.8229 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20221114 | 0 | 1.71 | 1.77 | 1.71 | 1.71 | 13867 | 1.71 | |||
| NOG.US | Northern Oil and Gas Inc | 20221114 | 0 | 37.79 | 39.02 | 37.51 | 37.92 | 2481400 | 37.92 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221114 | 0 | 3.59 | 3.6295 | 3.495 | 3.495 | 40867 | 3.4641 | down | down | correct |
| NTIP.US | Network | 20221114 | 0 | 2.29 | 2.29 | 2.25 | 2.25 | 3500 | 2.25 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221114 | 0 | 4.61 | 4.635 | 4.465 | 4.56 | 2532400 | 4.56 | down | down | correct |
| OGEN.US | Oragenics Inc | 20221114 | 0 | 0.2 | 0.21 | 0.2 | 0.21 | 273000 | 0.21 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20221114 | 0 | 0.7 | 0.72 | 0.68 | 0.71 | 87200 | 0.71 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20221114 | 0 | 3.59 | 3.645 | 3.53 | 3.61 | 111700 | 3.61 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221114 | 0 | 1.21 | 1.24 | 1.18 | 1.21 | 180900 | 1.21 | |||
| PHGE.US | BiomX Inc | 20221114 | 0 | 0.296 | 0.322 | 0.27 | 0.272 | 125000 | 0.272 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221114 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 2900 | 0.55 | |||
| PLG.US | Platinum Group Metals Ltd | 20221114 | 0 | 1.72 | 1.78 | 1.71 | 1.73 | 433100 | 1.73 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20221114 | 0 | 3.11 | 3.17 | 3.04 | 3.1 | 35200 | 3.1 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221114 | 0 | 1.08 | 1.11 | 1.04 | 1.07 | 211952 | 1.07 | down | down | correct |
| PRK.US | Park National Corporation | 20221114 | 0 | 146 | 148.68 | 145.72 | 145.87 | 29100 | 144.3452 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20221114 | 0 | 4.55 | 4.72 | 4.25 | 4.31 | 74400 | 4.31 | down | down | correct |
| PW.US | Power REIT | 20221114 | 0 | 9 | 9 | 8.19 | 8.2 | 16700 | 8.2 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20221114 | 0 | 0.37 | 0.399 | 0.355 | 0.355 | 268200 | 0.355 | down | down | correct |
| RCG.US | RENN Fund Inc | 20221114 | 0 | 2.07 | 2.1 | 2.01 | 2.05 | 15100 | 2.05 | down | down | correct |
| REI.US | Ring Energy Inc | 20221114 | 0 | 3.19 | 3.23 | 3.03 | 3.08 | 2600300 | 3.08 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20221114 | 0 | 32.7 | 33.78 | 31.75 | 32.24 | 45400 | 32.24 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20221114 | 0 | 2.72 | 2.73 | 2.51 | 2.57 | 13800 | 2.57 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20221114 | 0 | 5.77 | 5.87 | 5.71 | 5.81 | 154400 | 5.81 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221114 | 0 | 3.29 | 3.46 | 3.2 | 3.2 | 107800 | 3.2 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20221114 | 0 | 2.18 | 2.25 | 2.17 | 2.2 | 14500 | 2.2 | up | down | incorrect |
| SACC.US | SACC | 20221114 | 0 | 23.26 | 23.31 | 23.26 | 23.31 | 700 | 22.8892 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20221114 | 0 | 3.74 | 3.74 | 3.56 | 3.58 | 443004 | 3.58 | down | down | correct |
| SCCB.US | SCCB | 20221114 | 0 | 24.96 | 24.96 | 24.96 | 24.96 | 400 | 24.5061 | |||
| SCCC.US | SCCC | 20221114 | 0 | 23.39 | 23.39 | 23 | 23.1 | 3703 | 22.6154 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221114 | 0 | 0.87 | 0.88 | 0.83 | 0.84 | 34700 | 0.84 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221114 | 0 | 3859.99 | 3910.38 | 3781 | 3789 | 763 | 3789 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20221114 | 0 | 1.22 | 1.29 | 1.18 | 1.24 | 2865200 | 1.24 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221114 | 0 | 2.84 | 2.85 | 2.8 | 2.8 | 2390 | 2.8 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20221114 | 0 | 6.7 | 6.9 | 6.635 | 6.7 | 1366100 | 6.7 | |||
| SIM.US | Grupo Simec S.A.B. de C.V | 20221114 | 0 | 30 | 31 | 30 | 30.125 | 750 | 30.125 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20221114 | 0 | 4.4 | 4.93 | 4.365 | 4.67 | 1282900 | 4.67 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20221114 | 0 | 0.21 | 0.22 | 0.2 | 0.2 | 625400 | 0.2 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221114 | 0 | 0.23 | 0.23 | 0.21 | 0.22 | 241900 | 0.22 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221114 | 0 | 0.85 | 0.91 | 0.85 | 0.87 | 9900 | 0.87 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20221114 | 0 | 1.88 | 2.09 | 1.82 | 2 | 622300 | 2 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20221114 | 0 | 2.84 | 2.84 | 2.76 | 2.79 | 1370261 | 2.7777 | down | down | correct |
| SVT.US | Servotronics Inc | 20221114 | 0 | 12.05 | 12.16 | 11.64 | 12.02 | 2491 | 12.02 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20221114 | 0 | 18.52 | 19.2 | 18.5 | 19.2 | 1500 | 19.2 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20221114 | 0 | 1.3 | 1.42 | 1.3 | 1.4 | 2280171 | 1.4 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221114 | 0 | 0.53 | 0.53 | 0.49 | 0.52 | 59800 | 0.52 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20221114 | 0 | 0.836 | 0.88 | 0.801 | 0.88 | 43000 | 0.88 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221114 | 0 | 1.93 | 2.2378 | 1.82 | 1.89 | 239932 | 1.89 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221114 | 0 | 82.08 | 83.01 | 81.25 | 81.91 | 30988 | 81.91 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221114 | 0 | 0.58 | 0.61 | 0.58 | 0.58 | 182600 | 0.58 | |||
| TPHS.US | Trinity Place Holdings Inc | 20221114 | 0 | 0.7333 | 0.7333 | 0.7 | 0.7 | 7100 | 0.7 | down | down | correct |
| TRT.US | Trio | 20221114 | 0 | 4.89 | 5.2 | 4.79 | 5.13 | 9000 | 5.13 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20221114 | 0 | 0.36 | 0.37 | 0.36 | 0.37 | 147600 | 0.37 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20221114 | 0 | 0.37 | 0.37 | 0.36 | 0.37 | 54300 | 0.37 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221114 | 0 | 0.58 | 0.5899 | 0.5507 | 0.5665 | 697972 | 0.5665 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20221114 | 0 | 4.01 | 4.12 | 3.96 | 4.06 | 7404700 | 4.06 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221114 | 0 | 0.905 | 0.905 | 0.8 | 0.81 | 40500 | 0.81 | down | down | correct |
| URG.US | Ur | 20221114 | 0 | 1.38 | 1.38 | 1.32 | 1.33 | 2069800 | 1.33 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20221114 | 0 | 0.5 | 0.53 | 0.5 | 0.53 | 356400 | 0.53 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20221114 | 0 | 28.84 | 29 | 28.7 | 28.73 | 199898 | 28.3654 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221114 | 0 | 2.9 | 3.34 | 2.69 | 3.24 | 16200 | 3.24 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20221114 | 0 | 7.76 | 7.76 | 7.37 | 7.52 | 2324955 | 7.52 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221114 | 0 | 10.89 | 10.89 | 10.75 | 10.8 | 24900 | 10.7561 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20221114 | 0 | 0.61 | 0.61 | 0.59 | 0.6 | 117100 | 0.6 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221114 | 0 | 8.11 | 8.11 | 8.04 | 8.04 | 260663 | 8.0066 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221114 | 0 | 1.72 | 1.8 | 1.66 | 1.66 | 55000 | 1.66 | down | down | correct |
| WBEV.US | Winc Inc. | 20221114 | 0 | 0.536 | 0.536 | 0.47 | 0.5 | 45400 | 0.5 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221114 | 0 | 1.22 | 1.24 | 1.2 | 1.22 | 51000 | 1.22 | |||
| WRN.US | Western Copper and Gold Corporation | 20221114 | 0 | 1.54 | 1.57 | 1.51 | 1.56 | 139525 | 1.56 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20221114 | 0 | 1.53 | 1.6 | 1.51 | 1.51 | 16400 | 1.51 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20221114 | 0 | 1.18 | 1.2 | 1.14 | 1.15 | 290500 | 1.15 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20221114 | 0 | 2.385 | 2.46 | 2.36 | 2.45 | 14039 | 2.45 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20221114 | 0 | 0.56 | 0.57 | 0.55 | 0.56 | 82100 | 0.56 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221114 | 0 | 0.61 | 0.66 | 0.61 | 0.64 | 14000 | 0.64 | up | up | correct |
| YCBD.US | P | 20221114 | 0 | 4 | 4.08 | 4 | 4.07 | 5171 | 4.07 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221114 | 0 | 2.18 | 2.32 | 2.05 | 2.27 | 97800 | 2.27 | up | up | correct |
| ZOM.US | Zomedica Corp | 20221114 | 0 | 0.24 | 0.25 | 0.23 | 0.245 | 11422800 | 0.245 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.