CollectAI
close-nysemkt_stocks
2022/11/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221118 | 0 | 19.8 | 19.8 | 18.91 | 19.37 | 1200 | 19.37 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20221118 | 0 | 0.26 | 0.26 | 0.23 | 0.24 | 246000 | 0.24 | down | down | correct |
| ACU.US | Acme United Corporation | 20221118 | 0 | 24.53 | 24.77 | 24.2 | 24.77 | 8400 | 24.77 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20221118 | 0 | 38.75 | 38.8 | 36.6558 | 38.8 | 31216 | 38.5588 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221118 | 0 | 5.17 | 5.17 | 5.07 | 5.15 | 57400 | 5.15 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221118 | 0 | 0.63 | 0.63 | 0.609 | 0.609 | 3100 | 0.609 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221118 | 0 | 0.46 | 0.51 | 0.45 | 0.48 | 143000 | 0.48 | up | up | correct |
| AINC.US | Ashford Inc | 20221118 | 0 | 14.25 | 14.88 | 14 | 14.09 | 33800 | 14.09 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20221118 | 0 | 6.03 | 6.1 | 5.94 | 6.1 | 1900 | 6.1 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221118 | 0 | 0.3105 | 0.3122 | 0.2801 | 0.2804 | 8777 | 0.2804 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221118 | 0 | 0.3778 | 0.4 | 0.27 | 0.4 | 91100 | 0.4 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20221118 | 0 | 2.92 | 2.94 | 2.9 | 2.92 | 5600 | 2.92 | |||
| ANVS.US | Annovis Bio Inc. | 20221118 | 0 | 12.9 | 13.33 | 12.81 | 13.08 | 13000 | 13.08 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20221118 | 0 | 4.13 | 4.16 | 4.09 | 4.14 | 44200 | 4.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221118 | 0 | 2.65 | 2.76 | 2.44 | 2.55 | 17200 | 2.55 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221118 | 0 | 0.66 | 0.67 | 0.63 | 0.66 | 321500 | 0.66 | |||
| ASXC.US | Asensus Surgical Inc | 20221118 | 0 | 0.42 | 0.45 | 0.42 | 0.43 | 571000 | 0.43 | up | up | correct |
| ATEST.US | H | 20221118 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221118 | 0 | 12.17 | 12.17 | 11.73 | 11.93 | 311500 | 11.93 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20221118 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 172400 | 0.25 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20221118 | 0 | 2.87 | 2.87 | 2.78 | 2.78 | 2200 | 2.78 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20221118 | 0 | 11.59 | 11.99 | 11.45 | 11.98 | 11700 | 11.98 | up | up | correct |
| BCV.US | PA | 20221118 | 0 | 24.46 | 24.94 | 24.3 | 24.3 | 1800 | 24.3 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221118 | 0 | 28.0039 | 28.0039 | 28.0039 | 28.0039 | 506 | 28.0039 | |||
| BGI.US | Birks Group Inc | 20221118 | 0 | 5.2 | 5.2 | 5.14 | 5.15 | 12700 | 5.15 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20221118 | 0 | 30.24 | 30.28 | 29.59 | 29.75 | 16000 | 29.75 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20221118 | 0 | 2.6 | 2.64 | 2.51 | 2.57 | 30400 | 2.57 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221118 | 0 | 13.42 | 13.42 | 13.17 | 13.28 | 15438 | 13.28 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221118 | 0 | 3.17 | 3.17 | 3.1 | 3.11 | 15400 | 3.11 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20221118 | 0 | 3.35 | 3.4 | 3.31 | 3.39 | 7372064 | 3.3506 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221118 | 0 | 2.31 | 2.39 | 2.31 | 2.39 | 6500 | 2.39 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221118 | 0 | 0.89 | 0.89 | 0.83 | 0.859 | 21400 | 0.859 | down | down | correct |
| CANF.US | Can | 20221118 | 0 | 0.9 | 0.9 | 0.8 | 0.83 | 21000 | 0.83 | down | down | correct |
| CCF.US | Chase Corporation | 20221118 | 0 | 95.68 | 95.68 | 93.0136 | 93.38 | 17683 | 92.3718 | down | down | correct |
| CEI.US | Camber Energy Inc | 20221118 | 0 | 0.13 | 0.13 | 0.124 | 0.125 | 27659260 | 0.125 | down | down | correct |
| CET.US | Central Securities Corp | 20221118 | 0 | 34 | 34.38 | 34 | 34.32 | 16700 | 34.32 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221118 | 0 | 9.59 | 9.76 | 9.59 | 9.7301 | 113450 | 9.6945 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221118 | 0 | 2.67 | 2.67 | 2.635 | 2.66 | 98664 | 2.6378 | down | down | correct |
| CIX.US | CompX International Inc | 20221118 | 0 | 18.53 | 19 | 18.25 | 19 | 4017 | 18.755 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221118 | 0 | 8.23 | 8.29 | 8.18 | 8.24 | 859449 | 8.0629 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221118 | 0 | 11.31 | 11.46 | 11.12 | 11.36 | 12879 | 11.36 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221118 | 0 | 11.1 | 11.27 | 10.9 | 11 | 21100 | 11 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221118 | 0 | 10 | 10.07 | 9.69 | 9.86 | 11700 | 9.86 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20221118 | 0 | 0.12 | 0.12 | 0.1 | 0.11 | 324200 | 0.11 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221118 | 0 | 54.42 | 56.92 | 54.42 | 55.75 | 164600 | 55.75 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221118 | 0 | 8.09 | 8.1575 | 8.03 | 8.1 | 601877 | 7.9268 | up | up | correct |
| CVM.US | CEL | 20221118 | 0 | 3.07 | 3.13 | 2.97 | 2.97 | 221600 | 2.97 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221118 | 0 | 26.7128 | 26.8576 | 26.7128 | 26.8576 | 1135 | 26.6427 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20221118 | 0 | 2.38 | 2.5 | 2.32 | 2.45 | 14900 | 2.45 | up | up | correct |
| CYBN.US | Cybin Inc | 20221118 | 0 | 0.44 | 0.45 | 0.431 | 0.435 | 411400 | 0.435 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221118 | 0 | 1.9 | 1.92 | 1.89 | 1.91 | 147873 | 1.8943 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20221118 | 0 | 179.94 | 188.99 | 179.94 | 184 | 500 | 184 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20221118 | 0 | 14.5 | 15.59 | 13.42 | 13.95 | 115100 | 13.95 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221118 | 0 | 6.24 | 6.25 | 6.19 | 6.25 | 128444 | 6.2302 | up | up | correct |
| DNN.US | Denison Mines Corp | 20221118 | 0 | 1.2 | 1.22 | 1.17 | 1.18 | 3577000 | 1.18 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20221118 | 0 | 0.21 | 0.229 | 0.202 | 0.211 | 91100 | 0.211 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221118 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 50500 | 0.2 | |||
| DXR.US | Daxor Corporation | 20221118 | 0 | 9.97 | 10.13 | 9.85 | 9.91 | 13500 | 9.91 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221118 | 0 | 6.69 | 6.72 | 6.63 | 6.72 | 282795 | 6.6657 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221118 | 0 | 10 | 10.07 | 9.95 | 10 | 428900 | 9.9653 | |||
| ELA.US | Envela Corporation | 20221118 | 0 | 5.07 | 5.27 | 4.85 | 5.27 | 49500 | 5.27 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20221118 | 0 | 18.18 | 18.18 | 17.76 | 17.96 | 400 | 17.96 | down | down | correct |
| ELMD.US | Electromed Inc | 20221118 | 0 | 10.09 | 10.29 | 9.82 | 9.99 | 48300 | 9.99 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221118 | 0 | 0.9 | 0.9 | 0.86 | 0.87 | 201900 | 0.87 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221118 | 0 | 1.84 | 1.85 | 1.81 | 1.83 | 50100 | 1.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20221118 | 0 | 2.52 | 2.57 | 2.37 | 2.56 | 133943 | 2.56 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221118 | 0 | 8.85 | 8.91 | 8.76 | 8.87 | 574900 | 8.8402 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20221118 | 0 | 7.7 | 7.79 | 7.45 | 7.73 | 183202 | 7.5963 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20221118 | 0 | 3.28 | 3.35 | 3.195 | 3.35 | 1165300 | 3.35 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221118 | 0 | 9.43 | 9.53 | 9.37 | 9.5 | 133873 | 9.4301 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221118 | 0 | 10.99 | 11.16 | 10.99 | 11.11 | 24498 | 11.037 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221118 | 0 | 13.8 | 13.8 | 13.59 | 13.74 | 2900 | 13.74 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20221118 | 0 | 37.89 | 38.1 | 37.8 | 38 | 4900 | 38 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20221118 | 0 | 18.63 | 18.86 | 18 | 18.65 | 7800 | 18.65 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221118 | 0 | 8.54 | 8.63 | 8.54 | 8.61 | 343400 | 8.5792 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221118 | 0 | 10.03 | 10.14 | 9.97 | 10.03 | 356215 | 9.9321 | |||
| EXN.US | Excellon Resources Inc | 20221118 | 0 | 0.35 | 0.37 | 0.35 | 0.37 | 18300 | 0.37 | up | up | correct |
| FAX.US | Aberdeen Asia | 20221118 | 0 | 2.53 | 2.56 | 2.41 | 2.49 | 1318500 | 2.462 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221118 | 0 | 4.6 | 4.65 | 4.58 | 4.6 | 63453 | 4.53 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20221118 | 0 | 14.84 | 14.97 | 14.76 | 14.97 | 42000 | 14.97 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221118 | 0 | 9.42 | 9.43 | 9.24 | 9.4 | 2700 | 9.4 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20221118 | 0 | 2.95 | 2.98 | 2.85 | 2.97 | 37800 | 2.97 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221118 | 0 | 2.89 | 2.94 | 2.83 | 2.88 | 911100 | 2.88 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20221118 | 0 | 6.35 | 6.36 | 6.29 | 6.33 | 122582 | 6.2703 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221118 | 0 | 0.345 | 0.356 | 0.345 | 0.348 | 85200 | 0.348 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20221118 | 0 | 0.58 | 0.58 | 0.56 | 0.57 | 72200 | 0.57 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20221118 | 0 | 1.2 | 1.25 | 1.11 | 1.25 | 73900 | 1.25 | up | up | correct |
| GGN.US | PB | 20221118 | 0 | 22.4204 | 22.49 | 22.4204 | 22.49 | 1800 | 22.49 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20221118 | 0 | 6.03 | 6.13 | 5.8 | 5.83 | 507800 | 5.83 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20221118 | 0 | 7.38 | 7.43 | 7.18 | 7.25 | 133500 | 7.25 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221118 | 0 | 14.51 | 14.61 | 14.43 | 14.59 | 14531 | 14.4906 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221118 | 0 | 7.33 | 7.33 | 7.19 | 7.25 | 38400 | 7.25 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20221118 | 0 | 1.67 | 1.69 | 1.64 | 1.69 | 341001 | 1.6801 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221118 | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | 9.84 | |||
| GROY.US | WT | 20221118 | 0 | 0.2929 | 0.2929 | 0.2609 | 0.2859 | 10061 | 0.2859 | down | down | correct |
| GSAT.US | Globalstar Inc | 20221118 | 0 | 1.94 | 1.94 | 1.81 | 1.81 | 6836100 | 1.81 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20221118 | 0 | 1.19 | 1.22 | 1.15 | 1.22 | 4658000 | 1.22 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221118 | 0 | 10.14 | 10.25 | 10.14 | 10.18 | 53858 | 10.0918 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221118 | 0 | 4.1 | 4.15 | 3.93 | 4.15 | 157500 | 4.15 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221118 | 0 | 4.69 | 4.7 | 4.64 | 4.68 | 70600 | 4.56 | down | down | correct |
| IBIO.US | iBio Inc | 20221118 | 0 | 1.66 | 1.72 | 1.6 | 1.6 | 50000 | 1.6 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20221118 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 300 | 1.46 | |||
| IDW.US | IDW Media Holdings Inc | 20221118 | 0 | 1.3 | 1.3 | 1.2 | 1.23 | 23100 | 1.23 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20221118 | 0 | 0.42 | 0.43 | 0.41 | 0.42 | 58800 | 0.42 | |||
| IHT.US | InnSuites Hospitality Trust | 20221118 | 0 | 1.87 | 1.87 | 1.84 | 1.86 | 2000 | 1.86 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221118 | 0 | 0.3314 | 0.3504 | 0.26 | 0.26 | 52837 | 0.26 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20221118 | 0 | 55.72 | 56.89 | 55.11 | 56.46 | 389485 | 56.1354 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221118 | 0 | 6.43 | 6.47 | 6.2 | 6.38 | 198600 | 6.38 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221118 | 0 | 8.2 | 8.2 | 7.83 | 7.88 | 20400 | 7.88 | down | down | correct |
| INTT.US | inTEST Corporation | 20221118 | 0 | 10.08 | 10.19 | 9.9 | 10.11 | 13800 | 10.11 | up | up | correct |
| INUV.US | Inuvo Inc | 20221118 | 0 | 0.34 | 0.35 | 0.33 | 0.34 | 69900 | 0.34 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20221118 | 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 | 20221118 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 119 | 25.4 | |||
| ISDR.US | Issuer Direct Corporation | 20221118 | 0 | 24.84 | 25.93 | 24.84 | 25.5 | 3258 | 25.5 | up | up | correct |
| ISR.US | Isoray Inc | 20221118 | 0 | 0.39 | 0.41 | 0.36 | 0.37 | 589000 | 0.37 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20221118 | 0 | 0.68 | 0.7 | 0.6 | 0.65 | 37000 | 0.65 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20221118 | 0 | 0.698 | 0.698 | 0.645 | 0.68 | 109300 | 0.68 | down | down | correct |
| JOB.US | GEE Group Inc | 20221118 | 0 | 0.72 | 0.73 | 0.72 | 0.72 | 129200 | 0.72 | |||
| KIQ.US | Kelso Technologies Inc | 20221118 | 0 | 0.26 | 0.26 | 0.22 | 0.26 | 139500 | 0.26 | |||
| KULR.US | KULR Technology Group Inc | 20221118 | 0 | 1.86 | 1.96 | 1.85 | 1.9 | 285000 | 1.9 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221118 | 0 | 1.47 | 1.51 | 1.42 | 1.44 | 1047100 | 1.44 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221118 | 0 | 38.46 | 38.46 | 36.5 | 37.86 | 92500 | 37.86 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221118 | 0 | 4.64 | 4.76 | 4.6 | 4.6 | 19000 | 4.6 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20221118 | 0 | 162.86 | 167.76 | 162.62 | 167.75 | 2129800 | 167.75 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20221118 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 204300 | 0.37 | |||
| LOV.US | Spark Networks SE | 20221118 | 0 | 1.16 | 1.42 | 1.05 | 1.12 | 580400 | 1.12 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221118 | 0 | 1.56 | 1.69 | 1.45 | 1.55 | 43200 | 1.55 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221118 | 0 | 15.79 | 15.79 | 15.09 | 15.14 | 452300 | 15.14 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20221118 | 0 | 14.2 | 14.7 | 13.86 | 14.2 | 12200 | 14.2 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221118 | 0 | 1.117 | 1.145 | 1.1 | 1.1 | 11500 | 1.1 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20221118 | 0 | 0.65 | 0.7 | 0.65 | 0.66 | 68700 | 0.66 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20221118 | 0 | 3.95 | 3.97 | 3.885 | 3.94 | 166500 | 3.9277 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221118 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 19100 | 0.56 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221118 | 0 | 4.9 | 5 | 4.82 | 4.96 | 60066 | 4.96 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221118 | 0 | 0.7 | 0.7 | 0.66 | 0.67 | 95000 | 0.67 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221118 | 0 | 14.96 | 15.36 | 14.96 | 15.36 | 1100 | 15.36 | up | up | correct |
| MYO.US | Myomo Inc | 20221118 | 0 | 0.689 | 0.711 | 0.65 | 0.664 | 96200 | 0.664 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20221118 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 829400 | 0.25 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221118 | 0 | 0.28 | 0.28 | 0.24 | 0.26 | 40900 | 0.26 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221118 | 0 | 10.43 | 10.48 | 10.41 | 10.48 | 98505 | 10.4319 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221118 | 0 | 9.65 | 9.725 | 9.56 | 9.56 | 18013 | 9.5222 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221118 | 0 | 10.63 | 10.75 | 10.63 | 10.67 | 57613 | 10.6266 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221118 | 0 | 2.11 | 2.1748 | 2.06 | 2.08 | 50961 | 2.08 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20221118 | 0 | 76.02 | 77.11 | 76.02 | 77.11 | 315 | 76.7702 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20221118 | 0 | 2 | 2.04 | 2 | 2.01 | 162600 | 2.01 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20221118 | 0 | 3.61 | 3.64 | 3.58 | 3.6 | 41800 | 3.6 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20221118 | 0 | 5.45 | 5.45 | 5.3 | 5.44 | 1002100 | 5.44 | down | down | correct |
| NGD.US | New Gold Inc | 20221118 | 0 | 1.05 | 1.1 | 1.02 | 1.1 | 1119500 | 1.1 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20221118 | 0 | 62 | 62.07 | 61.11 | 61.18 | 34500 | 61.18 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221118 | 0 | 8.67 | 8.69 | 8.575 | 8.66 | 300632 | 8.5732 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221118 | 0 | 6.81 | 7.06 | 6.81 | 7.04 | 418665 | 6.9816 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20221118 | 0 | 1.62 | 1.75 | 1.62 | 1.65 | 27900 | 1.65 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20221118 | 0 | 35.79 | 36.55 | 34.46 | 36.46 | 1767100 | 36.46 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221118 | 0 | 3.4 | 3.46 | 3.4 | 3.44 | 92390 | 3.4096 | up | up | correct |
| NTIP.US | Network | 20221118 | 0 | 2.3 | 2.39 | 2.3 | 2.35 | 7100 | 2.35 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20221118 | 0 | 4.35 | 4.4 | 4.28 | 4.34 | 1805400 | 4.34 | down | down | correct |
| OGEN.US | Oragenics Inc | 20221118 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 166200 | 0.2 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221118 | 0 | 0.68 | 0.7 | 0.65 | 0.67 | 131000 | 0.67 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20221118 | 0 | 3.45 | 3.45 | 3.343 | 3.42 | 42300 | 3.42 | down | down | correct |
| PED.US | PEDEVCO Corp | 20221118 | 0 | 1.18 | 1.197 | 1.15 | 1.17 | 280900 | 1.17 | down | down | correct |
| PHGE.US | BiomX Inc | 20221118 | 0 | 0.25 | 0.27 | 0.245 | 0.247 | 100900 | 0.247 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20221118 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 2500 | 0.55 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20221118 | 0 | 1.61 | 1.64 | 1.6 | 1.6 | 179100 | 1.6 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20221118 | 0 | 3.22 | 3.22 | 2.97 | 2.98 | 69000 | 2.98 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221118 | 0 | 1.05 | 1.09 | 1.0345 | 1.07 | 158154 | 1.07 | up | up | correct |
| PLYM.US | PA | 20221118 | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 306 | 25.05 | |||
| PRK.US | Park National Corporation | 20221118 | 0 | 147.81 | 147.81 | 144.76 | 144.83 | 26000 | 144.83 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20221118 | 0 | 4.69 | 4.69 | 4.18 | 4.4 | 21600 | 4.4 | down | down | correct |
| PW.US | Power REIT | 20221118 | 0 | 6.52 | 6.81 | 5.96 | 6.1 | 23100 | 6.1 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221118 | 0 | 0.37 | 0.377 | 0.35 | 0.355 | 67100 | 0.355 | down | down | correct |
| RCG.US | RENN Fund Inc | 20221118 | 0 | 2.1 | 2.1 | 2.06 | 2.06 | 900 | 2.06 | down | down | correct |
| REI.US | Ring Energy Inc | 20221118 | 0 | 2.95 | 2.95 | 2.81 | 2.91 | 1683100 | 2.91 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20221118 | 0 | 32.62 | 32.62 | 30.02 | 31.14 | 39800 | 31.14 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20221118 | 0 | 2.76 | 2.77 | 2.66 | 2.67 | 5800 | 2.67 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20221118 | 0 | 5.65 | 5.72 | 5.57 | 5.68 | 176400 | 5.68 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221118 | 0 | 2.94 | 2.95 | 2.81 | 2.83 | 103400 | 2.83 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20221118 | 0 | 2.37 | 2.4 | 2.31 | 2.35 | 21500 | 2.35 | down | down | correct |
| SACC.US | SACC | 20221118 | 0 | 23.905 | 24.19 | 23.86 | 23.929 | 1400 | 23.497 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20221118 | 0 | 3.76 | 3.805 | 3.71 | 3.8 | 480846 | 3.8 | up | down | incorrect |
| SCCB.US | SCCB | 20221118 | 0 | 24.47 | 24.69 | 24.47 | 24.69 | 1100 | 24.241 | up | up | correct |
| SCCC.US | SCCC | 20221118 | 0 | 23.6801 | 23.71 | 23.26 | 23.5 | 8264 | 23.007 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221118 | 0 | 0.86 | 0.88 | 0.85 | 0.87 | 39800 | 0.87 | up | up | correct |
| SEB.US | Seaboard Corporation | 20221118 | 0 | 3925 | 3983.94 | 3890.11 | 3964.33 | 558 | 3964.33 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221118 | 0 | 1.27 | 1.27 | 1.15 | 1.18 | 2437600 | 1.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20221118 | 0 | 2.81 | 2.89 | 2.8 | 2.85 | 4500 | 2.85 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221118 | 0 | 6.32 | 6.325 | 6.14 | 6.29 | 626200 | 6.29 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221118 | 0 | 31.59 | 32.13 | 30 | 31.61 | 1400 | 31.61 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20221118 | 0 | 4.15 | 4.24 | 4.08 | 4.12 | 333600 | 4.12 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221118 | 0 | 0.208 | 0.225 | 0.2 | 0.2 | 53900 | 0.2 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221118 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 51200 | 0.2 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221118 | 0 | 0.91 | 0.91 | 0.86 | 0.89 | 3700 | 0.89 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221118 | 0 | 2.28 | 2.28 | 2.15 | 2.19 | 124500 | 2.19 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20221118 | 0 | 2.66 | 2.76 | 2.6401 | 2.76 | 775412 | 2.7478 | up | up | correct |
| SVT.US | Servotronics Inc | 20221118 | 0 | 11.4 | 11.63 | 11.01 | 11.1 | 8517 | 11.1 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20221118 | 0 | 18.26 | 18.58 | 18.17 | 18.26 | 6200 | 18.26 | |||
| TGB.US | Taseko Mines Limited | 20221118 | 0 | 1.31 | 1.31 | 1.23 | 1.26 | 748200 | 1.26 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20221118 | 0 | 0.5 | 0.5 | 0.47 | 0.48 | 22300 | 0.48 | down | up | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20221118 | 0 | 0.861 | 0.93 | 0.788 | 0.81 | 102100 | 0.81 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221118 | 0 | 1.64 | 1.64 | 1.53 | 1.56 | 39988 | 1.56 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221118 | 0 | 85 | 85 | 82.285 | 82.73 | 38101 | 82.73 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221118 | 0 | 0.57 | 0.57 | 0.55 | 0.56 | 122700 | 0.56 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221118 | 0 | 0.44 | 0.51 | 0.425 | 0.475 | 39900 | 0.475 | up | down | incorrect |
| TRT.US | Trio | 20221118 | 0 | 4.89 | 4.97 | 4.88 | 4.97 | 2800 | 4.97 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20221118 | 0 | 0.38 | 0.38 | 0.36 | 0.37 | 154400 | 0.37 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20221118 | 0 | 0.34 | 0.35 | 0.32 | 0.34 | 323900 | 0.34 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221118 | 0 | 0.54 | 0.54 | 0.5 | 0.52 | 801900 | 0.52 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20221118 | 0 | 3.91 | 3.94 | 3.77 | 3.87 | 5148000 | 3.87 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20221118 | 0 | 0.83 | 0.83 | 0.744 | 0.803 | 44600 | 0.803 | down | down | correct |
| URG.US | Ur | 20221118 | 0 | 1.3 | 1.3 | 1.25 | 1.29 | 619200 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221118 | 0 | 0.48 | 0.5 | 0.48 | 0.48 | 148800 | 0.48 | |||
| UTG.US | Reaves Utility Income Fund | 20221118 | 0 | 28.8 | 28.9901 | 28.76 | 28.9 | 249430 | 28.7198 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20221118 | 0 | 3.05 | 3.13 | 3.05 | 3.12 | 1200 | 3.12 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20221118 | 0 | 7.15 | 7.165 | 6.92 | 7.02 | 1401341 | 7.02 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221118 | 0 | 11.09 | 11.16 | 11.09 | 11.13 | 44600 | 11.13 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20221118 | 0 | 0.54 | 0.56 | 0.54 | 0.56 | 46400 | 0.56 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221118 | 0 | 8.36 | 8.47 | 8.348 | 8.42 | 134107 | 8.385 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20221118 | 0 | 1.98 | 1.99 | 1.85 | 1.93 | 111500 | 1.93 | down | down | correct |
| WBEV.US | Winc Inc. | 20221118 | 0 | 0.515 | 0.515 | 0.44 | 0.47 | 15700 | 0.47 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221118 | 0 | 1 | 1.08 | 0.99 | 1.01 | 270200 | 1.01 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20221118 | 0 | 1.64 | 1.65 | 1.58 | 1.64 | 133700 | 1.64 | |||
| WTT.US | Wireless Telecom Group Inc | 20221118 | 0 | 1.53 | 1.56 | 1.52 | 1.56 | 3100 | 1.56 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221118 | 0 | 1.11 | 1.13 | 1.11 | 1.11 | 115400 | 1.11 | |||
| WYY.US | WidePoint Corporation | 20221118 | 0 | 2.2745 | 2.2745 | 2.17 | 2.21 | 19338 | 2.21 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221118 | 0 | 0.56 | 0.56 | 0.55 | 0.56 | 15200 | 0.56 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221118 | 0 | 0.65 | 0.68 | 0.62 | 0.67 | 12900 | 0.67 | up | up | correct |
| YCBD.US | P | 20221118 | 0 | 4.17 | 4.21 | 4.12 | 4.19 | 2943 | 4.19 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221118 | 0 | 2.27 | 2.35 | 2.27 | 2.34 | 15300 | 2.34 | up | up | correct |
| ZOM.US | Zomedica Corp | 20221118 | 0 | 0.214 | 0.221 | 0.214 | 0.216 | 2940100 | 0.216 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.