CollectAI
close-nysemkt_stocks
2022/11/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221121 | 0 | 18.9 | 19 | 18.7 | 18.75 | 1672 | 18.75 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20221121 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 160500 | 0.24 | |||
| ACU.US | Acme United Corporation | 20221121 | 0 | 24.25 | 24.45 | 24.25 | 24.4 | 1738 | 24.4 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221121 | 0 | 37.46 | 38.8288 | 37.08 | 38.73 | 15989 | 38.4892 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221121 | 0 | 5.11 | 5.11 | 4.99 | 4.99 | 31600 | 4.99 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221121 | 0 | 0.59 | 0.633 | 0.59 | 0.59 | 18200 | 0.59 | |||
| AIM.US | AIM ImmunoTech Inc | 20221121 | 0 | 0.47 | 0.4831 | 0.4506 | 0.46 | 79247 | 0.46 | down | up | incorrect |
| AINC.US | Ashford Inc | 20221121 | 0 | 14 | 14 | 13.51 | 13.715 | 8181 | 13.715 | down | down | correct |
| AIRI.US | Air Industries Group | 20221121 | 0 | 6.5 | 6.92 | 6.48 | 6.75 | 31600 | 6.75 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221121 | 0 | 0.31 | 0.3255 | 0.2945 | 0.32 | 35384 | 0.32 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221121 | 0 | 0.43 | 0.58 | 0.43 | 0.51 | 431200 | 0.51 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20221121 | 0 | 2.95 | 2.96 | 2.8901 | 2.9599 | 22502 | 2.9599 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20221121 | 0 | 12.9 | 13.9 | 12.9 | 12.95 | 29700 | 12.95 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221121 | 0 | 4.09 | 4.18 | 4.08 | 4.17 | 78300 | 4.17 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20221121 | 0 | 2.53 | 2.6747 | 2.2 | 2.3 | 16164 | 2.3 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221121 | 0 | 0.65 | 0.66 | 0.63 | 0.65 | 125900 | 0.65 | |||
| ASXC.US | Asensus Surgical Inc | 20221121 | 0 | 0.42 | 0.44 | 0.42 | 0.42 | 494500 | 0.42 | |||
| ATEST.US | H | 20221121 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221121 | 0 | 12.05 | 12.59 | 11.6 | 11.78 | 504100 | 11.78 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20221121 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 160300 | 0.24 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20221121 | 0 | 2.86 | 2.86 | 2.75 | 2.75 | 1900 | 2.75 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20221121 | 0 | 11.44 | 11.5 | 10.93 | 10.93 | 21900 | 10.93 | down | down | correct |
| BCV.US | PA | 20221121 | 0 | 24.2 | 24.4094 | 24.15 | 24.4 | 1075 | 24.4 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20221121 | 0 | 27.64 | 28 | 27.64 | 27.855 | 1953 | 27.855 | up | up | correct |
| BGI.US | Birks Group Inc | 20221121 | 0 | 5.16 | 5.16 | 5.13 | 5.13 | 2000 | 5.13 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20221121 | 0 | 29.41 | 30.33 | 29.41 | 30.02 | 13800 | 30.02 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221121 | 0 | 2.72 | 2.74 | 2.55 | 2.6 | 54200 | 2.6 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221121 | 0 | 13.1 | 13.69 | 13.055 | 13.15 | 31913 | 13.15 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20221121 | 0 | 3.13 | 3.2 | 3.0576 | 3.16 | 19953 | 3.16 | up | up | correct |
| BTG.US | B2Gold Corp | 20221121 | 0 | 3.35 | 3.35 | 3.27 | 3.33 | 7770231 | 3.2913 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20221121 | 0 | 2.34 | 2.39 | 2.31 | 2.32 | 8400 | 2.32 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20221121 | 0 | 0.84 | 0.91 | 0.8 | 0.84 | 17000 | 0.84 | |||
| CANF.US | Can | 20221121 | 0 | 0.84 | 0.86 | 0.81 | 0.83 | 33800 | 0.83 | down | down | correct |
| CCF.US | Chase Corporation | 20221121 | 0 | 92.71 | 94.99 | 92.71 | 94.24 | 15586 | 93.2225 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20221121 | 0 | 0.124 | 0.1249 | 0.1111 | 0.1162 | 43852462 | 0.1162 | down | up | incorrect |
| CET.US | Central Securities Corp | 20221121 | 0 | 34.27 | 34.43 | 34.05 | 34.22 | 18900 | 34.22 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221121 | 0 | 9.77 | 9.85 | 9.77 | 9.83 | 22130 | 9.7941 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221121 | 0 | 2.66 | 2.67 | 2.645 | 2.67 | 118491 | 2.6477 | up | up | correct |
| CIX.US | CompX International Inc | 20221121 | 0 | 18.9 | 19.49 | 18.9 | 19.49 | 17240 | 19.2387 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221121 | 0 | 8.23 | 8.2604 | 8.12 | 8.22 | 800088 | 8.0433 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221121 | 0 | 11.14 | 11.21 | 10.94 | 10.94 | 26129 | 10.94 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20221121 | 0 | 11.02 | 11.41 | 10.83 | 10.83 | 16100 | 10.83 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221121 | 0 | 10.08 | 10.08 | 9.55 | 9.55 | 4400 | 9.55 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20221121 | 0 | 0.11 | 0.11 | 0.09 | 0.09 | 414700 | 0.09 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221121 | 0 | 55.07 | 56.3 | 53.76 | 56.05 | 135500 | 56.05 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221121 | 0 | 8.1 | 8.1 | 7.94 | 8 | 610744 | 7.829 | down | up | incorrect |
| CVM.US | CEL | 20221121 | 0 | 2.95 | 3 | 2.79 | 2.82 | 191400 | 2.82 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221121 | 0 | 27.19 | 27.4861 | 26.8 | 26.8 | 1072 | 26.5856 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20221121 | 0 | 2.62 | 2.75 | 2.46 | 2.7 | 137300 | 2.7 | up | up | correct |
| CYBN.US | Cybin Inc | 20221121 | 0 | 0.44 | 0.448 | 0.4 | 0.4 | 1148500 | 0.4 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221121 | 0 | 1.91 | 1.93 | 1.91 | 1.93 | 227007 | 1.9141 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20221121 | 0 | 181.16 | 181.16 | 163.27 | 169.19 | 1600 | 169.19 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20221121 | 0 | 13.42 | 13.72 | 12.5 | 12.72 | 50000 | 12.72 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221121 | 0 | 6.27 | 6.36 | 6.26 | 6.35 | 165279 | 6.3299 | up | up | correct |
| DNN.US | Denison Mines Corp | 20221121 | 0 | 1.18 | 1.18 | 1.13 | 1.15 | 4426400 | 1.15 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20221121 | 0 | 0.22 | 0.22 | 0.21 | 0.213 | 70200 | 0.213 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221121 | 0 | 0.2047 | 0.2098 | 0.1921 | 0.1978 | 6775 | 0.1978 | down | down | correct |
| DXR.US | Daxor Corporation | 20221121 | 0 | 10.26 | 10.46 | 9.85 | 9.96 | 8400 | 9.96 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20221121 | 0 | 6.72 | 6.72 | 6.63 | 6.69 | 133808 | 6.6359 | down | down | correct |
| ECF.US | PA | 20221121 | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 320 | 22.56 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20221121 | 0 | 10.02 | 10.14 | 10 | 10.1 | 311800 | 10.065 | up | up | correct |
| ELA.US | Envela Corporation | 20221121 | 0 | 5.11 | 5.21 | 4.91 | 4.93 | 56536 | 4.93 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20221121 | 0 | 17.44 | 17.6 | 16.66 | 16.66 | 1035 | 16.66 | down | down | correct |
| ELMD.US | Electromed Inc | 20221121 | 0 | 10.28 | 10.53 | 9.9 | 10.36 | 30500 | 10.36 | up | up | correct |
| EMAN.US | eMagin Corporation | 20221121 | 0 | 0.86 | 0.91 | 0.83 | 0.85 | 228500 | 0.85 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221121 | 0 | 1.83 | 1.85 | 1.78 | 1.79 | 71200 | 1.79 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20221121 | 0 | 2.52 | 2.8158 | 2.3 | 2.76 | 416609 | 2.76 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221121 | 0 | 8.78 | 8.97 | 8.78 | 8.92 | 55900 | 8.89 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221121 | 0 | 7.6 | 7.61 | 7.25 | 7.54 | 238360 | 7.4096 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221121 | 0 | 3.28 | 3.33 | 3.19 | 3.31 | 1127700 | 3.31 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20221121 | 0 | 9.5 | 9.53 | 9.39 | 9.44 | 61214 | 9.3705 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221121 | 0 | 11.01 | 11.15 | 11.01 | 11.15 | 25585 | 11.0767 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221121 | 0 | 13.13 | 13.75 | 13.13 | 13.68 | 3000 | 13.68 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221121 | 0 | 38.04 | 38.66 | 37.8 | 37.92 | 6700 | 37.92 | down | down | correct |
| EVI.US | EVI Industries Inc | 20221121 | 0 | 18.56 | 19.09 | 17.07 | 18.88 | 7300 | 18.88 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221121 | 0 | 8.57 | 8.71 | 8.57 | 8.67 | 177500 | 8.639 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221121 | 0 | 10 | 10.13 | 9.98 | 10.11 | 271937 | 10.0113 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20221121 | 0 | 0.38 | 0.38 | 0.36 | 0.36 | 40600 | 0.36 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221121 | 0 | 2.48 | 2.5064 | 2.44 | 2.45 | 1008743 | 2.45 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221121 | 0 | 4.54 | 4.56 | 4.51 | 4.5262 | 50135 | 4.5262 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221121 | 0 | 14.91 | 14.91 | 14.36 | 14.58 | 178800 | 14.58 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20221121 | 0 | 9.39 | 9.41 | 9 | 9.29 | 17600 | 9.29 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20221121 | 0 | 2.968 | 3.07 | 2.92 | 3 | 17300 | 3 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221121 | 0 | 2.89 | 2.94 | 2.86 | 2.93 | 609800 | 2.93 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221121 | 0 | 6.35 | 6.35 | 6.28 | 6.32 | 126286 | 6.2604 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20221121 | 0 | 0.356 | 0.357 | 0.341 | 0.345 | 178100 | 0.345 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221121 | 0 | 0.56 | 0.56 | 0.55 | 0.55 | 71400 | 0.55 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20221121 | 0 | 1.2 | 1.3 | 1.15 | 1.25 | 88300 | 1.25 | up | up | correct |
| GGN.US | PB | 20221121 | 0 | 22.5257 | 22.5257 | 22.5 | 22.505 | 527 | 22.505 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221121 | 0 | 5.89 | 5.92 | 5.74 | 5.79 | 495400 | 5.79 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20221121 | 0 | 7.21 | 7.32 | 7.17 | 7.17 | 117800 | 7.17 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221121 | 0 | 14.53 | 14.7599 | 14.53 | 14.69 | 9460 | 14.5899 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221121 | 0 | 7.33 | 7.33 | 7.02 | 7.06 | 81100 | 7.06 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20221121 | 0 | 1.66 | 1.68 | 1.6 | 1.62 | 324034 | 1.6105 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221121 | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | 9.84 | |||
| GROY.US | WT | 20221121 | 0 | 0.2215 | 0.31 | 0.2215 | 0.275 | 4953 | 0.275 | up | up | correct |
| GSAT.US | Globalstar Inc | 20221121 | 0 | 1.87 | 1.92 | 1.82 | 1.88 | 8267900 | 1.88 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221121 | 0 | 1.18 | 1.19 | 1.11 | 1.19 | 5726700 | 1.19 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221121 | 0 | 10.16 | 10.2 | 10.15 | 10.15 | 29257 | 10.0621 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20221121 | 0 | 3.97 | 4 | 3.73 | 4 | 575500 | 4 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221121 | 0 | 4.52 | 4.54 | 4.45 | 4.48 | 80400 | 4.48 | down | down | correct |
| IBIO.US | iBio Inc | 20221121 | 0 | 1.6 | 1.65 | 1.53 | 1.63 | 76500 | 1.63 | up | up | correct |
| ID.US | PARTS iD Inc | 20221121 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 500 | 1.45 | |||
| IDW.US | IDW Media Holdings Inc | 20221121 | 0 | 1.2 | 1.2499 | 1.15 | 1.17 | 3822 | 1.17 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20221121 | 0 | 0.42 | 0.44 | 0.41 | 0.42 | 104200 | 0.42 | |||
| IHT.US | InnSuites Hospitality Trust | 20221121 | 0 | 1.79 | 1.81 | 1.72 | 1.72 | 4600 | 1.72 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221121 | 0 | 0.33 | 0.33 | 0.28 | 0.28 | 40282 | 0.28 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20221121 | 0 | 56.4 | 56.4 | 53.885 | 55.92 | 609409 | 55.5985 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221121 | 0 | 6.27 | 6.43 | 6.05 | 6.3 | 366500 | 6.3 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221121 | 0 | 7.98 | 8.35 | 7.88 | 8.23 | 93400 | 8.23 | up | up | correct |
| INTT.US | inTEST Corporation | 20221121 | 0 | 10.06 | 10.06 | 9.8 | 9.8 | 22300 | 9.8 | down | down | correct |
| INUV.US | Inuvo Inc | 20221121 | 0 | 0.33 | 0.34 | 0.32 | 0.33 | 223200 | 0.33 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20221121 | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 4 | 11.62 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221121 | 0 | 24.76 | 24.8218 | 24.71 | 24.8218 | 1088 | 24.8218 | up | down | incorrect |
| ISDR.US | Issuer Direct Corporation | 20221121 | 0 | 26.1 | 26.1 | 25.51 | 25.7 | 2209 | 25.7 | down | down | correct |
| ISR.US | Isoray Inc | 20221121 | 0 | 0.38 | 0.41 | 0.36 | 0.3951 | 530456 | 0.3951 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221121 | 0 | 0.63 | 0.69 | 0.6 | 0.68 | 16600 | 0.68 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20221121 | 0 | 0.698 | 0.698 | 0.628 | 0.629 | 36300 | 0.629 | down | down | correct |
| JOB.US | GEE Group Inc | 20221121 | 0 | 0.72 | 0.74 | 0.72 | 0.73 | 162800 | 0.73 | up | down | incorrect |
| KIQ.US | Kelso Technologies Inc | 20221121 | 0 | 0.23 | 0.26 | 0.22 | 0.24 | 41100 | 0.24 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20221121 | 0 | 1.88 | 1.89 | 1.78 | 1.81 | 324500 | 1.81 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221121 | 0 | 1.48 | 1.48 | 1.4 | 1.4 | 294200 | 1.4 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221121 | 0 | 37.96 | 39.1 | 36.65 | 38.99 | 154400 | 38.99 | up | up | correct |
| LGL.US | The LGL Group Inc | 20221121 | 0 | 4.45 | 4.67 | 4.43 | 4.66 | 18900 | 4.66 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221121 | 0 | 164.77 | 165.96 | 162.32 | 164.53 | 2054900 | 164.53 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20221121 | 0 | 0.37 | 0.37 | 0.35 | 0.35 | 317200 | 0.35 | down | down | correct |
| LOV.US | Spark Networks SE | 20221121 | 0 | 1.1 | 1.16 | 0.99 | 1.02 | 253500 | 1.02 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20221121 | 0 | 1.74 | 1.74 | 1.3 | 1.4 | 95100 | 1.4 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221121 | 0 | 15.04 | 15.15 | 14.7107 | 15.11 | 247582 | 15.11 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221121 | 0 | 14.07 | 14.62 | 13.81 | 13.86 | 18400 | 13.86 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221121 | 0 | 1.07 | 1.11 | 1.05 | 1.09 | 24700 | 1.09 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221121 | 0 | 0.68 | 0.68 | 0.6 | 0.62 | 142300 | 0.62 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221121 | 0 | 3.9 | 3.92 | 3.875 | 3.89 | 126700 | 3.8779 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221121 | 0 | 0.56 | 0.5799 | 0.56 | 0.57 | 4591 | 0.57 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221121 | 0 | 4.95 | 4.97 | 4.72 | 4.74 | 103770 | 4.74 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221121 | 0 | 0.68 | 0.69 | 0.662 | 0.662 | 93400 | 0.662 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221121 | 0 | 14.56 | 15.24 | 14.41 | 14.46 | 5127 | 14.46 | down | down | correct |
| MYO.US | Myomo Inc | 20221121 | 0 | 0.68 | 0.7 | 0.5 | 0.54 | 522500 | 0.54 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221121 | 0 | 0.25 | 0.25 | 0.23 | 0.25 | 1885000 | 0.25 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221121 | 0 | 0.26 | 0.27 | 0.24 | 0.24 | 46200 | 0.24 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221121 | 0 | 10.5 | 10.65 | 10.43 | 10.65 | 53758 | 10.6011 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221121 | 0 | 9.81 | 9.81 | 9.66 | 9.66 | 5540 | 9.6218 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221121 | 0 | 10.75 | 10.9 | 10.675 | 10.7783 | 45516 | 10.7344 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221121 | 0 | 2.08 | 2.2599 | 2 | 2.24 | 165576 | 2.24 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20221121 | 0 | 2.03 | 2.04 | 1.96 | 2 | 92900 | 2 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20221121 | 0 | 3.65 | 3.65 | 3.52 | 3.56 | 100800 | 3.56 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20221121 | 0 | 5.38 | 5.44 | 5.24 | 5.4 | 1134000 | 5.4 | up | up | correct |
| NGD.US | New Gold Inc | 20221121 | 0 | 1.1 | 1.12 | 1.05 | 1.09 | 1754300 | 1.09 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20221121 | 0 | 61.17 | 62.22 | 61.06 | 62.08 | 35300 | 62.08 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221121 | 0 | 8.66 | 8.73 | 8.66 | 8.71 | 137077 | 8.6227 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221121 | 0 | 7.01 | 7.01 | 6.78 | 6.88 | 306686 | 6.8229 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20221121 | 0 | 1.75 | 1.75 | 1.58 | 1.58 | 19400 | 1.58 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221121 | 0 | 35.86 | 35.86 | 34.16 | 35.58 | 1628400 | 35.58 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221121 | 0 | 3.44 | 3.48 | 3.4184 | 3.48 | 48103 | 3.4492 | up | up | correct |
| NTIP.US | Network | 20221121 | 0 | 2.35 | 2.3503 | 2.25 | 2.26 | 11487 | 2.26 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221121 | 0 | 4.26 | 4.26 | 4.085 | 4.22 | 3195900 | 4.22 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20221121 | 0 | 0.2 | 0.21 | 0.19 | 0.19 | 345100 | 0.19 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20221121 | 0 | 0.68 | 0.68 | 0.66 | 0.66 | 68600 | 0.66 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20221121 | 0 | 3.37 | 3.51 | 3.32 | 3.5 | 137900 | 3.5 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221121 | 0 | 1.15 | 1.18 | 1.1 | 1.17 | 776900 | 1.17 | up | up | correct |
| PHGE.US | BiomX Inc | 20221121 | 0 | 0.24 | 0.259 | 0.21 | 0.24 | 51900 | 0.24 | |||
| PLAG.US | Planet Green Holdings Corp | 20221121 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 6200 | 0.55 | |||
| PLG.US | Platinum Group Metals Ltd | 20221121 | 0 | 1.62 | 1.64 | 1.56 | 1.61 | 209400 | 1.61 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20221121 | 0 | 2.97 | 3.04 | 2.96 | 2.99 | 29000 | 2.99 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221121 | 0 | 1.04 | 1.09 | 1.04 | 1.06 | 63881 | 1.06 | up | up | correct |
| PLYM.US | PA | 20221121 | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 263 | 25.02 | |||
| PRK.US | Park National Corporation | 20221121 | 0 | 145.89 | 147.32 | 145.89 | 146.93 | 13700 | 146.93 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20221121 | 0 | 4.54 | 4.54 | 4.28 | 4.29 | 27300 | 4.29 | down | down | correct |
| PW.US | Power REIT | 20221121 | 0 | 5.77 | 6.2 | 5.55 | 5.55 | 22300 | 5.55 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20221121 | 0 | 0.36 | 0.36 | 0.35 | 0.35 | 16300 | 0.35 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20221121 | 0 | 2.06 | 2.1 | 2.03 | 2.05 | 3100 | 2.05 | down | down | correct |
| REI.US | Ring Energy Inc | 20221121 | 0 | 2.83 | 2.85 | 2.67 | 2.8 | 3668000 | 2.8 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20221121 | 0 | 29.58 | 30.82 | 29 | 30.58 | 42200 | 30.58 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20221121 | 0 | 2.74 | 2.87 | 2.62 | 2.84 | 7500 | 2.84 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221121 | 0 | 5.68 | 5.83 | 5.68 | 5.71 | 91100 | 5.71 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221121 | 0 | 2.82 | 2.9 | 2.65 | 2.67 | 66400 | 2.67 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20221121 | 0 | 2.35 | 2.45 | 2.32 | 2.4 | 20600 | 2.4 | up | up | correct |
| SACC.US | SACC | 20221121 | 0 | 23.67 | 24.17 | 23.62 | 23.893 | 3200 | 23.4616 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20221121 | 0 | 3.77 | 3.78 | 3.6 | 3.6 | 248370 | 3.6 | down | up | incorrect |
| SCCB.US | SCCB | 20221121 | 0 | 24.52 | 24.59 | 24.35 | 24.59 | 3800 | 24.1428 | up | up | correct |
| SCCC.US | SCCC | 20221121 | 0 | 23.37 | 23.934 | 23.31 | 23.796 | 5967 | 23.2968 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20221121 | 0 | 0.85 | 0.85 | 0.79 | 0.79 | 42200 | 0.79 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221121 | 0 | 3955.34 | 4028.37 | 3923.46 | 3954.59 | 491 | 3954.59 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20221121 | 0 | 1.16 | 1.19 | 1.12 | 1.13 | 2220100 | 1.13 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20221121 | 0 | 2.78 | 2.9 | 2.78 | 2.89 | 4100 | 2.89 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221121 | 0 | 6.04 | 6.19 | 5.73 | 6.09 | 1687100 | 6.09 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221121 | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 200 | 31.61 | |||
| SLI.US | Standard Lithium Ltd | 20221121 | 0 | 4.06 | 4.17 | 3.98 | 4.13 | 313000 | 4.13 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20221121 | 0 | 0.2 | 0.2 | 0.186 | 0.195 | 52400 | 0.195 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221121 | 0 | 0.19 | 0.2 | 0.19 | 0.19 | 120600 | 0.19 | |||
| SSY.US | SunLink Health Systems Inc | 20221121 | 0 | 0.89 | 0.89 | 0.84 | 0.84 | 12300 | 0.84 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20221121 | 0 | 2.17 | 2.25 | 2.09 | 2.1 | 113600 | 2.1 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20221121 | 0 | 2.72 | 2.74 | 2.635 | 2.67 | 782857 | 2.6582 | down | down | correct |
| SVT.US | Servotronics Inc | 20221121 | 0 | 11.17 | 11.8312 | 11.13 | 11.315 | 6380 | 11.315 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20221121 | 0 | 18.03 | 18.05 | 18.01 | 18.032 | 2881 | 18.032 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20221121 | 0 | 1.25 | 1.26 | 1.2 | 1.26 | 1091400 | 1.26 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221121 | 0 | 0.48 | 0.48 | 0.47 | 0.48 | 16300 | 0.48 | |||
| TKAT.US | Takung Art Co. Ltd | 20221121 | 0 | 0.789 | 0.81 | 0.77 | 0.8 | 18900 | 0.8 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221121 | 0 | 1.54 | 1.595 | 1.4 | 1.44 | 81821 | 1.44 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20221121 | 0 | 83.49 | 84.22 | 82.635 | 84.01 | 30767 | 84.01 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20221121 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 81400 | 0.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221121 | 0 | 0.44 | 0.525 | 0.4249 | 0.47 | 15200 | 0.47 | up | up | correct |
| TRT.US | Trio | 20221121 | 0 | 5.04 | 5.1 | 4.95 | 4.95 | 2100 | 4.95 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20221121 | 0 | 0.36 | 0.36 | 0.35 | 0.36 | 190200 | 0.36 | |||
| UAMY.US | United States Antimony Corporation | 20221121 | 0 | 0.33 | 0.34 | 0.33 | 0.33 | 156200 | 0.33 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221121 | 0 | 0.53 | 0.53 | 0.49 | 0.51 | 329600 | 0.51 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20221121 | 0 | 3.81 | 3.86 | 3.66 | 3.78 | 6238100 | 3.78 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20221121 | 0 | 0.779 | 0.8 | 0.773 | 0.773 | 4800 | 0.773 | down | down | correct |
| URG.US | Ur | 20221121 | 0 | 1.28 | 1.28 | 1.22 | 1.24 | 639600 | 1.24 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221121 | 0 | 0.51 | 0.51 | 0.46 | 0.46 | 181500 | 0.46 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20221121 | 0 | 28.82 | 28.9788 | 28.6605 | 28.8 | 170118 | 28.6205 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221121 | 0 | 3.02 | 3.24 | 3.02 | 3.08 | 4400 | 3.08 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20221121 | 0 | 6.94 | 7 | 6.585 | 6.74 | 2019245 | 6.74 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221121 | 0 | 11.19 | 11.22 | 11.15 | 11.22 | 72800 | 11.22 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20221121 | 0 | 0.55 | 0.56 | 0.54 | 0.56 | 45400 | 0.56 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221121 | 0 | 8.43 | 8.6 | 8.4101 | 8.58 | 157732 | 8.5443 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20221121 | 0 | 1.99 | 2.08 | 1.93 | 1.98 | 212600 | 1.98 | down | up | incorrect |
| WBEV.US | Winc Inc. | 20221121 | 0 | 0.493 | 0.493 | 0.371 | 0.397 | 55200 | 0.397 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221121 | 0 | 1.03 | 1.125 | 1.02 | 1.04 | 272000 | 1.04 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20221121 | 0 | 1.62 | 1.62 | 1.57 | 1.61 | 92887 | 1.61 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20221121 | 0 | 1.62 | 1.62 | 1.56 | 1.58 | 1700 | 1.58 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20221121 | 0 | 1.11 | 1.12 | 1.09 | 1.09 | 209000 | 1.09 | down | down | correct |
| WYY.US | WidePoint Corporation | 20221121 | 0 | 2.16 | 2.2 | 2.16 | 2.18 | 3267 | 2.18 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20221121 | 0 | 0.55 | 0.56 | 0.54 | 0.54 | 131500 | 0.54 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221121 | 0 | 0.64 | 0.7 | 0.61 | 0.64 | 60400 | 0.64 | |||
| YCBD.US | P | 20221121 | 0 | 4.02 | 4.2099 | 4.02 | 4.2099 | 1316 | 4.2099 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221121 | 0 | 2.33 | 2.33 | 2.22 | 2.22 | 34100 | 2.22 | down | down | correct |
| ZOM.US | Zomedica Corp | 20221121 | 0 | 0.215 | 0.216 | 0.205 | 0.206 | 5205600 | 0.206 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.