CollectAI
close-nysemkt_stocks
2022/11/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221130 | 0 | 18.16 | 20.7 | 18.16 | 19.39 | 6100 | 19.39 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20221130 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 252800 | 0.24 | |||
| ACU.US | Acme United Corporation | 20221130 | 0 | 23.76 | 24.18 | 23.26 | 23.68 | 9900 | 23.68 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20221130 | 0 | 38.55 | 39.05 | 38 | 38.6 | 6100 | 38.36 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221130 | 0 | 5.05 | 5.22 | 5.05 | 5.13 | 63100 | 5.13 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20221130 | 0 | 0.58 | 0.59 | 0.56 | 0.56 | 12200 | 0.56 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221130 | 0 | 0.4 | 0.41 | 0.39 | 0.41 | 343400 | 0.41 | up | up | correct |
| AINC.US | Ashford Inc | 20221130 | 0 | 14.28 | 14.81 | 13.74 | 14.04 | 14200 | 14.04 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20221130 | 0 | 5.7 | 5.89 | 5.6 | 5.75 | 4300 | 5.75 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221130 | 0 | 0.291 | 0.32 | 0.285 | 0.3195 | 12506 | 0.3195 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221130 | 0 | 0.39 | 0.41 | 0.38 | 0.41 | 57000 | 0.41 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20221130 | 0 | 2.93 | 2.95 | 2.91 | 2.92 | 4000 | 2.92 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20221130 | 0 | 13.02 | 13.44 | 12.61 | 13.44 | 20800 | 13.44 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221130 | 0 | 4.04 | 4.09 | 4.03 | 4.05 | 25300 | 4.05 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221130 | 0 | 2.09 | 2.11 | 2.01 | 2.01 | 2200 | 2.01 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221130 | 0 | 0.7 | 0.71 | 0.66 | 0.7 | 278400 | 0.7 | |||
| ASXC.US | Asensus Surgical Inc | 20221130 | 0 | 0.4 | 0.42 | 0.4 | 0.41 | 813200 | 0.41 | up | up | correct |
| ATEST.US | H | 20221130 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221130 | 0 | 10.77 | 11.21 | 10.5 | 11.07 | 157200 | 11.07 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20221130 | 0 | 0.23 | 0.25 | 0.23 | 0.24 | 492000 | 0.24 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20221130 | 0 | 2.92 | 2.92 | 2.77 | 2.8 | 1400 | 2.8 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20221130 | 0 | 11.09 | 11.363 | 10.841 | 11.32 | 31900 | 11.32 | up | up | correct |
| BCV.US | PA | 20221130 | 0 | 24.0413 | 24.0413 | 24.0413 | 24.0413 | 871 | 24.0413 | |||
| BDL.US | Flanigan's Enterprises Inc | 20221130 | 0 | 28.12 | 28.32 | 28.12 | 28.32 | 400 | 28.32 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20221130 | 0 | 5.25 | 5.25 | 5.18 | 5.25 | 7500 | 5.25 | |||
| BHB.US | Bar Harbor Bankshares | 20221130 | 0 | 29.72 | 30.5 | 29.15 | 30.27 | 29400 | 30.27 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20221130 | 0 | 2.66 | 2.78 | 2.65 | 2.76 | 2600 | 2.76 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221130 | 0 | 12.8 | 13.185 | 12.71 | 13.03 | 21100 | 13.03 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20221130 | 0 | 3.04 | 3.14 | 3.04 | 3.14 | 20400 | 3.14 | up | up | correct |
| BTG.US | B2Gold Corp | 20221130 | 0 | 3.47 | 3.52 | 3.38 | 3.48 | 9916888 | 3.4395 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221130 | 0 | 2.46 | 2.5 | 2.45 | 2.48 | 17300 | 2.48 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221130 | 0 | 0.73 | 0.743 | 0.681 | 0.681 | 129900 | 0.681 | down | down | correct |
| CANF.US | Can | 20221130 | 0 | 0.84 | 0.86 | 0.83 | 0.84 | 4000 | 0.84 | |||
| CCF.US | Chase Corporation | 20221130 | 0 | 91.99 | 95 | 91.55 | 95 | 14300 | 95 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20221130 | 0 | 0.1109 | 0.1175 | 0.105 | 0.112 | 52898386 | 0.112 | up | up | correct |
| CET.US | Central Securities Corp | 20221130 | 0 | 35.2 | 35.76 | 35.05 | 35.76 | 28900 | 35.76 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221130 | 0 | 9.96 | 10.08 | 9.92 | 10.06 | 83755 | 10.0232 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221130 | 0 | 2.74 | 2.8 | 2.7316 | 2.8 | 206320 | 2.7766 | up | up | correct |
| CIX.US | CompX International Inc | 20221130 | 0 | 19.14 | 19.77 | 18.51 | 19.77 | 10600 | 19.77 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20221130 | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 500 | 10.67 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221130 | 0 | 8.33 | 8.5175 | 8.22 | 8.44 | 1471998 | 8.2586 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221130 | 0 | 10.8 | 11.11 | 10.55 | 10.84 | 36262 | 10.84 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221130 | 0 | 10.82 | 10.91 | 10.66 | 10.81 | 7400 | 10.81 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20221130 | 0 | 8.43 | 8.95 | 8.27 | 8.84 | 12200 | 8.84 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20221130 | 0 | 0.14 | 0.14 | 0.11 | 0.12 | 1463800 | 0.12 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221130 | 0 | 61.49 | 62.08 | 60.93 | 62.08 | 1394600 | 62.08 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221130 | 0 | 8.11 | 8.25 | 8.01 | 8.2 | 519686 | 8.0247 | up | up | correct |
| CVM.US | CEL | 20221130 | 0 | 2.86 | 3 | 2.81 | 2.97 | 142300 | 2.97 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221130 | 0 | 26.85 | 27.91 | 26.85 | 27.91 | 3300 | 27.6867 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20221130 | 0 | 3.29 | 3.5 | 3.13 | 3.26 | 273200 | 3.26 | down | down | correct |
| CYBN.US | Cybin Inc | 20221130 | 0 | 0.388 | 0.41 | 0.36 | 0.372 | 1931600 | 0.372 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221130 | 0 | 1.97 | 2 | 1.96 | 1.98 | 266300 | 1.9637 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20221130 | 0 | 162.26 | 163.02 | 156.02 | 160 | 800 | 160 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20221130 | 0 | 12.87 | 13.2 | 12.87 | 13.2 | 29700 | 13.2 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221130 | 0 | 6.59 | 6.61 | 6.481 | 6.61 | 106138 | 6.589 | up | up | correct |
| DNN.US | Denison Mines Corp | 20221130 | 0 | 1.19 | 1.23 | 1.16 | 1.22 | 5173500 | 1.22 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20221130 | 0 | 0.225 | 0.231 | 0.205 | 0.23 | 323300 | 0.23 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221130 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 114600 | 0.2 | |||
| DXR.US | Daxor Corporation | 20221130 | 0 | 9.63 | 9.63 | 9.51 | 9.51 | 1800 | 9.51 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20221130 | 0 | 6.86 | 7.09 | 6.85 | 7.09 | 152939 | 7.0327 | up | up | correct |
| ECF.US | PA | 20221130 | 0 | 22.95 | 23 | 22.805 | 22.805 | 1654 | 22.805 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221130 | 0 | 10.24 | 10.32 | 10.22 | 10.32 | 368200 | 10.32 | up | up | correct |
| ELA.US | Envela Corporation | 20221130 | 0 | 5.1 | 5.23 | 5.06 | 5.17 | 9900 | 5.17 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221130 | 0 | 14.5 | 15.2 | 14.21 | 15.2 | 3200 | 15.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20221130 | 0 | 10.11 | 10.13 | 9.84 | 9.99 | 18500 | 9.99 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221130 | 0 | 0.81 | 0.86 | 0.81 | 0.86 | 71300 | 0.86 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20221130 | 0 | 1.79 | 1.81 | 1.73 | 1.8 | 80100 | 1.8 | up | up | correct |
| ENSV.US | Enservco Corporation | 20221130 | 0 | 2.4 | 2.44 | 2.32 | 2.34 | 203500 | 2.34 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221130 | 0 | 9.09 | 9.19 | 9.08 | 9.15 | 86800 | 9.15 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221130 | 0 | 7.36 | 7.432 | 7.205 | 7.23 | 165630 | 7.105 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20221130 | 0 | 3.41 | 3.565 | 3.35 | 3.51 | 1863100 | 3.51 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20221130 | 0 | 9.72 | 10.11 | 9.702 | 10.1 | 96905 | 10.0257 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221130 | 0 | 11.57 | 11.62 | 11.26 | 11.62 | 16346 | 11.5437 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221130 | 0 | 13.13 | 13.75 | 13.13 | 13.55 | 2700 | 13.55 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221130 | 0 | 37.71 | 38.95 | 37.71 | 38.93 | 7600 | 38.93 | up | up | correct |
| EVI.US | EVI Industries Inc | 20221130 | 0 | 22.08 | 26.92 | 21.05 | 25 | 53300 | 25 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221130 | 0 | 8.78 | 8.9 | 8.78 | 8.85 | 132800 | 8.85 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221130 | 0 | 10.34 | 10.44 | 10.3061 | 10.4 | 356555 | 10.2984 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20221130 | 0 | 0.32 | 0.33 | 0.31 | 0.31 | 73400 | 0.31 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221130 | 0 | 2.59 | 2.62 | 2.57 | 2.62 | 1472700 | 2.62 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221130 | 0 | 4.58 | 4.58 | 4.52 | 4.53 | 115732 | 4.53 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221130 | 0 | 14.66 | 14.79 | 14.6 | 14.74 | 63100 | 14.74 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221130 | 0 | 9 | 9.14 | 8.9 | 9.08 | 4000 | 9.08 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221130 | 0 | 3.11 | 3.2 | 3.08 | 3.18 | 34500 | 3.18 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221130 | 0 | 2.93 | 2.99 | 2.78 | 2.92 | 4815400 | 2.92 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20221130 | 0 | 6.45 | 6.54 | 6.42 | 6.54 | 141720 | 6.4783 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20221130 | 0 | 0.366 | 0.4 | 0.35 | 0.367 | 176200 | 0.367 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20221130 | 0 | 0.55 | 0.58 | 0.55 | 0.56 | 495000 | 0.56 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20221130 | 0 | 1.44 | 1.44 | 1.32 | 1.38 | 115900 | 1.38 | down | down | correct |
| GGN.US | PB | 20221130 | 0 | 22.55 | 22.55 | 22.36 | 22.5 | 12200 | 22.5 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221130 | 0 | 5.65 | 5.7 | 5.56 | 5.7 | 454200 | 5.7 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221130 | 0 | 7.14 | 7.45 | 7.13 | 7.41 | 108000 | 7.41 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221130 | 0 | 14.84 | 15.2269 | 14.76 | 15.15 | 15012 | 15.0468 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221130 | 0 | 7.02 | 7.15 | 6.9 | 7.12 | 62200 | 7.12 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221130 | 0 | 1.62 | 1.66 | 1.59 | 1.63 | 482267 | 1.6204 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221130 | 0 | 9.1 | 9.16 | 9.1 | 9.16 | 500 | 9.16 | up | up | correct |
| GROY.US | WT | 20221130 | 0 | 0.23 | 0.249 | 0.2202 | 0.249 | 9396 | 0.249 | up | up | correct |
| GSAT.US | Globalstar Inc | 20221130 | 0 | 1.89 | 1.94 | 1.86 | 1.9 | 6670700 | 1.9 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221130 | 0 | 1.18 | 1.2 | 1.14 | 1.19 | 4541100 | 1.19 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221130 | 0 | 10.32 | 10.52 | 10.32 | 10.48 | 36967 | 10.3892 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221130 | 0 | 3.93 | 4.07 | 3.91 | 4 | 356000 | 4 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221130 | 0 | 4.59 | 4.69 | 4.59 | 4.67 | 87300 | 4.67 | up | up | correct |
| IBIO.US | iBio Inc | 20221130 | 0 | 1.49 | 1.57 | 1.48 | 1.54 | 42100 | 1.54 | up | up | correct |
| ID.US | PARTS iD Inc | 20221130 | 0 | 1.24 | 1.3 | 1.24 | 1.3 | 4800 | 1.3 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20221130 | 0 | 1.12 | 1.15 | 1.04 | 1.11 | 36500 | 1.11 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20221130 | 0 | 0.4 | 0.41 | 0.37 | 0.37 | 299100 | 0.37 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20221130 | 0 | 1.63 | 1.63 | 1.55 | 1.63 | 3800 | 1.63 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20221130 | 0 | 0.25 | 0.25 | 0.23 | 0.23 | 143700 | 0.23 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20221130 | 0 | 58.16 | 58.42 | 56.8 | 57.05 | 417000 | 56.722 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221130 | 0 | 6.26 | 6.318 | 6 | 6.19 | 173700 | 6.19 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20221130 | 0 | 8.49 | 8.67 | 8.02 | 8.58 | 30000 | 8.58 | up | up | correct |
| INTT.US | inTEST Corporation | 20221130 | 0 | 10.83 | 11.35 | 10.54 | 11.35 | 40000 | 11.35 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20221130 | 0 | 0.3 | 0.32 | 0.28 | 0.3 | 531500 | 0.3 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20221130 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | 12.02 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221130 | 0 | 24.76 | 24.76 | 24.76 | 24.76 | 50 | 24.76 | |||
| ISDR.US | Issuer Direct Corporation | 20221130 | 0 | 26.46 | 26.74 | 26.46 | 26.74 | 1500 | 26.74 | up | up | correct |
| ISR.US | Isoray Inc | 20221130 | 0 | 0.38 | 0.4 | 0.36 | 0.4 | 137900 | 0.4 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221130 | 0 | 0.61 | 0.65 | 0.61 | 0.63 | 11200 | 0.63 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20221130 | 0 | 0.64 | 0.685 | 0.64 | 0.66 | 79100 | 0.66 | up | up | correct |
| JOB.US | GEE Group Inc | 20221130 | 0 | 0.76 | 0.8 | 0.76 | 0.8 | 915000 | 0.8 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20221130 | 0 | 0.22 | 0.24 | 0.22 | 0.23 | 13900 | 0.23 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221130 | 0 | 1.62 | 1.72 | 1.61 | 1.72 | 229300 | 1.72 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221130 | 0 | 1.46 | 1.51 | 1.41 | 1.45 | 363200 | 1.45 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20221130 | 0 | 37.8 | 38.3 | 36.44 | 38 | 196500 | 38 | up | up | correct |
| LGL.US | The LGL Group Inc | 20221130 | 0 | 4.57 | 4.6 | 4.44 | 4.5 | 7400 | 4.5 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20221130 | 0 | 173.25 | 176.48 | 172.75 | 175.36 | 3008100 | 175.36 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20221130 | 0 | 0.34 | 0.35 | 0.33 | 0.35 | 632900 | 0.35 | up | up | correct |
| LOV.US | Spark Networks SE | 20221130 | 0 | 1.1 | 1.21 | 1.06 | 1.16 | 63500 | 1.16 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20221130 | 0 | 1.25 | 1.25 | 1.11 | 1.13 | 105600 | 1.13 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221130 | 0 | 15.2 | 15.82 | 15.03 | 15.74 | 416000 | 15.74 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221130 | 0 | 13.79 | 14.02 | 13.01 | 13.85 | 28200 | 13.85 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221130 | 0 | 1.08 | 1.19 | 1.08 | 1.19 | 77600 | 1.19 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221130 | 0 | 0.59 | 0.62 | 0.56 | 0.56 | 123500 | 0.56 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20221130 | 0 | 4.11 | 4.38 | 4.11 | 4.33 | 378100 | 4.33 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20221130 | 0 | 0.57 | 0.57 | 0.56 | 0.57 | 2500 | 0.57 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221130 | 0 | 5.34 | 5.58 | 5.26 | 5.5 | 282525 | 5.5 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221130 | 0 | 0.672 | 0.68 | 0.645 | 0.66 | 282100 | 0.66 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20221130 | 0 | 14.5 | 14.95 | 14.05 | 14.6 | 3400 | 14.6 | up | up | correct |
| MYO.US | Myomo Inc | 20221130 | 0 | 0.88 | 0.975 | 0.75 | 0.813 | 39405300 | 0.813 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221130 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 1339000 | 0.24 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221130 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 95500 | 0.25 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221130 | 0 | 10.93 | 11.28 | 10.93 | 11.15 | 148200 | 11.15 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221130 | 0 | 10.07 | 10.07 | 9.86 | 9.92 | 8700 | 9.92 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221130 | 0 | 10.89 | 11.11 | 10.87 | 11.03 | 17700 | 11.03 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221130 | 0 | 2.3 | 2.3 | 2 | 2.11 | 68600 | 2.11 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20221130 | 0 | 76 | 77 | 75.76 | 76.95 | 1236 | 76.6109 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20221130 | 0 | 1.96 | 2.08 | 1.89 | 2.08 | 134400 | 2.08 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20221130 | 0 | 4.49 | 4.52 | 4.295 | 4.42 | 324200 | 4.42 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20221130 | 0 | 5.62 | 5.85 | 5.62 | 5.77 | 1816800 | 5.77 | up | down | incorrect |
| NGD.US | New Gold Inc | 20221130 | 0 | 1.1 | 1.14 | 1.07 | 1.11 | 3741100 | 1.11 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20221130 | 0 | 60.66 | 61.64 | 60.44 | 61.64 | 42600 | 61.64 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221130 | 0 | 8.86 | 9.11 | 8.86 | 9.1 | 160828 | 9.0088 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221130 | 0 | 7.21 | 7.22 | 7.01 | 7.21 | 213106 | 7.1502 | |||
| NNVC.US | NanoViricides Inc | 20221130 | 0 | 1.62 | 1.65 | 1.56 | 1.59 | 45100 | 1.59 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221130 | 0 | 36.6 | 36.62 | 35.45 | 36.39 | 1264800 | 36.39 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221130 | 0 | 3.48 | 3.54 | 3.44 | 3.54 | 94591 | 3.5087 | up | up | correct |
| NTIP.US | Network | 20221130 | 0 | 2.21 | 2.23 | 2.2 | 2.23 | 1400 | 2.23 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20221130 | 0 | 4.42 | 4.76 | 4.42 | 4.74 | 4658100 | 4.74 | up | up | correct |
| OGEN.US | Oragenics Inc | 20221130 | 0 | 0.19 | 0.2 | 0.18 | 0.2 | 451800 | 0.2 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20221130 | 0 | 0.62 | 0.64 | 0.61 | 0.63 | 89300 | 0.63 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20221130 | 0 | 3.54 | 3.73 | 3.53 | 3.7 | 114700 | 3.7 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221130 | 0 | 1.16 | 1.18 | 1.14 | 1.18 | 157800 | 1.18 | up | up | correct |
| PHGE.US | BiomX Inc | 20221130 | 0 | 0.3 | 0.3 | 0.27 | 0.286 | 37900 | 0.286 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20221130 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 400 | 0.55 | |||
| PLG.US | Platinum Group Metals Ltd | 20221130 | 0 | 1.73 | 1.82 | 1.69 | 1.8 | 518000 | 1.8 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20221130 | 0 | 2.98 | 3 | 2.9 | 3 | 77200 | 3 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221130 | 0 | 1.12 | 1.18 | 1.07 | 1.1 | 124879 | 1.1 | down | down | correct |
| PRK.US | Park National Corporation | 20221130 | 0 | 146.95 | 151.33 | 144.29 | 151.33 | 72900 | 151.33 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20221130 | 0 | 3.78 | 4.19 | 3.78 | 3.95 | 43600 | 3.95 | up | up | correct |
| PW.US | Power REIT | 20221130 | 0 | 5.63 | 5.85 | 5.4 | 5.4 | 19300 | 5.4 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20221130 | 0 | 0.35 | 0.37 | 0.35 | 0.366 | 92600 | 0.366 | up | up | correct |
| RCG.US | RENN Fund Inc | 20221130 | 0 | 2.08 | 2.08 | 2.01 | 2.01 | 6800 | 2.01 | down | down | correct |
| REI.US | Ring Energy Inc | 20221130 | 0 | 2.72 | 2.75 | 2.62 | 2.7 | 2356800 | 2.7 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20221130 | 0 | 32 | 32.67 | 31.06 | 32.51 | 24500 | 32.51 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20221130 | 0 | 2.73 | 2.73 | 2.6 | 2.6 | 5700 | 2.6 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20221130 | 0 | 5.37 | 5.42 | 5.26 | 5.34 | 132600 | 5.34 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20221130 | 0 | 2.17 | 2.62 | 2.03 | 2.45 | 862400 | 2.45 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20221130 | 0 | 2.14 | 2.14 | 1.93 | 1.97 | 136400 | 1.97 | down | down | correct |
| SACC.US | SACC | 20221130 | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | 23.5372 | |||
| SACH.US | Sachem Capital Corp | 20221130 | 0 | 3.47 | 3.6 | 3.46 | 3.6 | 284047 | 3.6 | up | up | correct |
| SCCB.US | SCCB | 20221130 | 0 | 24.15 | 24.39 | 24.15 | 24.39 | 300 | 23.9464 | up | up | correct |
| SCCC.US | SCCC | 20221130 | 0 | 23.24 | 23.4999 | 23.24 | 23.3999 | 6432 | 22.909 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20221130 | 0 | 0.81 | 0.83 | 0.81 | 0.82 | 35700 | 0.82 | up | up | correct |
| SEB.US | Seaboard Corporation | 20221130 | 0 | 3952.89 | 4011 | 3928.505 | 3952.85 | 479 | 3952.85 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20221130 | 0 | 1.06 | 1.13 | 1.06 | 1.11 | 6116300 | 1.11 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221130 | 0 | 2.78 | 2.79 | 2.78 | 2.79 | 300 | 2.79 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221130 | 0 | 6.22 | 6.66 | 6.22 | 6.58 | 1267000 | 6.58 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221130 | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | 31.26 | |||
| SLI.US | Standard Lithium Ltd | 20221130 | 0 | 3.87 | 4.4 | 3.86 | 4.4 | 1680200 | 4.4 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20221130 | 0 | 0.2 | 0.2 | 0.169 | 0.18 | 148200 | 0.18 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20221130 | 0 | 0.16 | 0.17 | 0.15 | 0.16 | 191300 | 0.16 | |||
| SSY.US | SunLink Health Systems Inc | 20221130 | 0 | 0.86 | 0.9 | 0.8 | 0.8 | 5400 | 0.8 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20221130 | 0 | 2.35 | 2.43 | 2.32 | 2.38 | 241100 | 2.38 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20221130 | 0 | 2.79 | 2.827 | 2.6825 | 2.8 | 1456973 | 2.8 | up | up | correct |
| SVT.US | Servotronics Inc | 20221130 | 0 | 11.47 | 11.47 | 11.1 | 11.1 | 1600 | 11.1 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20221130 | 0 | 17.85 | 17.85 | 17.29 | 17.6 | 8400 | 17.6 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20221130 | 0 | 1.35 | 1.41 | 1.35 | 1.4 | 2236900 | 1.4 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221130 | 0 | 0.47 | 0.47 | 0.42 | 0.44 | 250100 | 0.44 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20221130 | 0 | 0.77 | 0.79 | 0.734 | 0.761 | 39200 | 0.761 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221130 | 0 | 1.37 | 1.53 | 1.33 | 1.45 | 266800 | 1.45 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20221130 | 0 | 81.82 | 83.94 | 81.04 | 83.54 | 39300 | 83.54 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20221130 | 0 | 0.57 | 0.59 | 0.56 | 0.59 | 41000 | 0.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20221130 | 0 | 0.4601 | 0.4899 | 0.4601 | 0.485 | 4500 | 0.485 | up | up | correct |
| TRT.US | Trio | 20221130 | 0 | 4.92 | 4.99 | 4.84 | 4.92 | 4400 | 4.92 | |||
| TRX.US | Tanzanian Gold Corporation | 20221130 | 0 | 0.34 | 0.34 | 0.33 | 0.34 | 357700 | 0.34 | |||
| UAMY.US | United States Antimony Corporation | 20221130 | 0 | 0.38 | 0.38 | 0.36 | 0.36 | 211700 | 0.36 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20221130 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 444500 | 0.43 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20221130 | 0 | 3.67 | 3.88 | 3.64 | 3.88 | 7345100 | 3.88 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221130 | 0 | 0.57 | 0.596 | 0.558 | 0.57 | 5800 | 0.57 | |||
| URG.US | Ur | 20221130 | 0 | 1.3 | 1.33 | 1.24 | 1.32 | 1228900 | 1.32 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20221130 | 0 | 0.5 | 0.51 | 0.45 | 0.47 | 517100 | 0.47 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20221130 | 0 | 29.52 | 29.88 | 29.05 | 29.84 | 323514 | 29.654 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20221130 | 0 | 3.01 | 3.01 | 3 | 3.01 | 6700 | 3.01 | |||
| UUUU.US | Energy Fuels Inc | 20221130 | 0 | 6.55 | 6.9461 | 6.52 | 6.94 | 2201781 | 6.94 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221130 | 0 | 11.33 | 11.48 | 11.33 | 11.48 | 57700 | 11.48 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20221130 | 0 | 0.55 | 0.58 | 0.53 | 0.58 | 234100 | 0.58 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221130 | 0 | 8.85 | 8.93 | 8.8 | 8.93 | 131841 | 8.8929 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20221130 | 0 | 2.17 | 2.4 | 2.17 | 2.38 | 320100 | 2.38 | up | up | correct |
| WBEV.US | Winc Inc. | 20221130 | 0 | 0.3 | 0.3 | 0.241 | 0.296 | 121700 | 0.296 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221130 | 0 | 1.1 | 1.16 | 1.04 | 1.135 | 213000 | 1.135 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20221130 | 0 | 1.46 | 1.64 | 1.46 | 1.63 | 169400 | 1.63 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20221130 | 0 | 1.57 | 1.59 | 1.55 | 1.59 | 56400 | 1.59 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20221130 | 0 | 1.11 | 1.15 | 1.1 | 1.15 | 251400 | 1.15 | up | up | correct |
| WYY.US | WidePoint Corporation | 20221130 | 0 | 2.03 | 2.07 | 2 | 2.05 | 34228 | 2.05 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20221130 | 0 | 0.58 | 0.59 | 0.54 | 0.58 | 118900 | 0.58 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221130 | 0 | 0.61 | 0.63 | 0.58 | 0.61 | 92600 | 0.61 | |||
| YCBD.US | P | 20221130 | 0 | 4.6 | 4.73 | 4.5 | 4.73 | 3479 | 4.73 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221130 | 0 | 2.35 | 2.43 | 2.31 | 2.39 | 62900 | 2.39 | up | up | correct |
| ZOM.US | Zomedica Corp | 20221130 | 0 | 0.201 | 0.206 | 0.2 | 0.2 | 5547600 | 0.2 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.