CollectAI
close-nysemkt_stocks
2022/12/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221201 | 0 | 18.85 | 19.7 | 18.47 | 19 | 4000 | 19 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20221201 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 248800 | 0.25 | |||
| ACU.US | Acme United Corporation | 20221201 | 0 | 23.56 | 24 | 23.36 | 23.69 | 14100 | 23.69 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221201 | 0 | 38.53 | 38.53 | 37.78 | 37.8 | 7300 | 37.8 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221201 | 0 | 5.18 | 5.24 | 5.18 | 5.23 | 54400 | 5.23 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20221201 | 0 | 0.57 | 0.585 | 0.55 | 0.556 | 19400 | 0.556 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20221201 | 0 | 0.4 | 0.41 | 0.4 | 0.4 | 79400 | 0.4 | |||
| AINC.US | Ashford Inc | 20221201 | 0 | 14.23 | 14.99 | 14.03 | 14.59 | 8900 | 14.59 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20221201 | 0 | 5.89 | 5.89 | 5.63 | 5.63 | 6600 | 5.63 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20221201 | 0 | 0.3111 | 0.3356 | 0.3111 | 0.3351 | 14475 | 0.3351 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221201 | 0 | 0.41 | 0.42 | 0.35 | 0.38 | 82200 | 0.38 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20221201 | 0 | 2.92 | 2.96 | 2.91 | 2.91 | 4500 | 2.91 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20221201 | 0 | 13.3 | 13.39 | 12.74 | 13.09 | 10200 | 13.09 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20221201 | 0 | 4.09 | 4.12 | 4.05 | 4.09 | 17400 | 4.09 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20221201 | 0 | 2.12 | 2.4 | 2.07 | 2.25 | 58000 | 2.25 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221201 | 0 | 0.7 | 0.72 | 0.7 | 0.7 | 291400 | 0.7 | |||
| ASXC.US | Asensus Surgical Inc | 20221201 | 0 | 0.4 | 0.42 | 0.4 | 0.41 | 369700 | 0.41 | up | up | correct |
| ATEST.US | H | 20221201 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221201 | 0 | 11.1 | 11.145 | 10.705 | 10.86 | 100600 | 10.86 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20221201 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 737400 | 0.25 | |||
| AWX.US | Avalon Holdings Corporation | 20221201 | 0 | 2.76 | 2.97 | 2.75 | 2.82 | 5400 | 2.82 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20221201 | 0 | 10.9 | 11.1 | 10.883 | 11.09 | 5300 | 11.09 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20221201 | 0 | 27.77 | 28.5 | 27.77 | 28.5 | 1100 | 28.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20221201 | 0 | 5.2 | 5.25 | 5.13 | 5.16 | 22600 | 5.16 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20221201 | 0 | 30.18 | 30.69 | 29.85 | 30.65 | 28500 | 30.65 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221201 | 0 | 2.9 | 3.03 | 2.84 | 2.9 | 151500 | 2.9 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20221201 | 0 | 13.02 | 13.11 | 12.85 | 12.99 | 13800 | 12.99 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20221201 | 0 | 3.14 | 3.14 | 3.05 | 3.13 | 6900 | 3.13 | down | down | correct |
| BTG.US | B2Gold Corp | 20221201 | 0 | 3.54 | 3.65 | 3.51 | 3.56 | 10556640 | 3.5186 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221201 | 0 | 2.59 | 2.59 | 2.42 | 2.5 | 10700 | 2.5 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20221201 | 0 | 0.735 | 0.735 | 0.69 | 0.698 | 8900 | 0.698 | down | down | correct |
| CANF.US | Can | 20221201 | 0 | 0.83 | 0.84 | 0.82 | 0.83 | 16000 | 0.83 | |||
| CCF.US | Chase Corporation | 20221201 | 0 | 94.93 | 96.17 | 94.11 | 95.09 | 15600 | 95.09 | up | up | correct |
| CEI.US | Camber Energy Inc | 20221201 | 0 | 0.112 | 0.1129 | 0.108 | 0.1098 | 38381616 | 0.1098 | down | up | incorrect |
| CET.US | Central Securities Corp | 20221201 | 0 | 35.76 | 35.89 | 35.56 | 35.67 | 6700 | 35.67 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221201 | 0 | 10.04 | 10.14 | 10.04 | 10.14 | 84744 | 10.1029 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221201 | 0 | 2.81 | 2.81 | 2.77 | 2.79 | 106233 | 2.7667 | down | up | incorrect |
| CIX.US | CompX International Inc | 20221201 | 0 | 19.31 | 19.55 | 18.76 | 19.03 | 5300 | 19.03 | down | down | correct |
| CKX.US | CKX Lands Inc | 20221201 | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | 10.64 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221201 | 0 | 8.46 | 8.625 | 8.45 | 8.54 | 1417096 | 8.3564 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221201 | 0 | 11.0001 | 11.5899 | 11 | 11.46 | 90416 | 11.46 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20221201 | 0 | 10.92 | 10.95 | 10.62 | 10.83 | 9000 | 10.83 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20221201 | 0 | 8.83 | 8.85 | 8.33 | 8.34 | 12100 | 8.34 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20221201 | 0 | 0.13 | 0.13 | 0.11 | 0.11 | 404600 | 0.11 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20221201 | 0 | 60.82 | 61.32 | 59.01 | 59.2 | 306900 | 59.2 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221201 | 0 | 8.24 | 8.3999 | 8.15 | 8.24 | 979394 | 8.0638 | |||
| CVM.US | CEL | 20221201 | 0 | 3 | 3.05 | 2.94 | 3.02 | 106000 | 3.02 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20221201 | 0 | 27.97 | 27.97 | 27.43 | 27.5 | 1300 | 27.28 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20221201 | 0 | 3.4 | 3.59 | 3.27 | 3.55 | 110800 | 3.55 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20221201 | 0 | 0.38 | 0.389 | 0.356 | 0.365 | 884100 | 0.365 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221201 | 0 | 1.99 | 2 | 1.97 | 1.97 | 248988 | 1.9538 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221201 | 0 | 163.25 | 175.76 | 156 | 171.12 | 3200 | 171.12 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20221201 | 0 | 13.08 | 13.25 | 12.9 | 12.9 | 32700 | 12.9 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20221201 | 0 | 6.63 | 6.67 | 6.59 | 6.62 | 81245 | 6.599 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20221201 | 0 | 1.23 | 1.24 | 1.18 | 1.19 | 2296600 | 1.19 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20221201 | 0 | 0.221 | 0.229 | 0.217 | 0.217 | 74800 | 0.217 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221201 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 85700 | 0.2 | |||
| DXR.US | Daxor Corporation | 20221201 | 0 | 9.6 | 9.6 | 9.5 | 9.55 | 1300 | 9.55 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20221201 | 0 | 7.15 | 7.21 | 7.08 | 7.16 | 340862 | 7.1021 | up | up | correct |
| ECF.US | PA | 20221201 | 0 | 22.81 | 22.81 | 22.81 | 22.81 | 492 | 22.81 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20221201 | 0 | 10.37 | 10.38 | 10.25 | 10.33 | 293400 | 10.33 | down | down | correct |
| ELA.US | Envela Corporation | 20221201 | 0 | 5.24 | 5.38 | 5.18 | 5.3 | 18700 | 5.3 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221201 | 0 | 14.92 | 15.61 | 14.85 | 15 | 2700 | 15 | up | up | correct |
| ELMD.US | Electromed Inc | 20221201 | 0 | 10 | 10.15 | 9.55 | 9.86 | 30100 | 9.86 | down | down | correct |
| EMAN.US | eMagin Corporation | 20221201 | 0 | 0.86 | 0.87 | 0.83 | 0.85 | 91100 | 0.85 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20221201 | 0 | 1.82 | 1.91 | 1.81 | 1.9 | 252000 | 1.9 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20221201 | 0 | 2.33 | 2.498 | 2.33 | 2.38 | 96600 | 2.38 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221201 | 0 | 9.18 | 9.26 | 9.16 | 9.18 | 28000 | 9.18 | |||
| EPM.US | Evolution Petroleum Corporation | 20221201 | 0 | 7.36 | 7.3896 | 7.15 | 7.16 | 188581 | 7.0362 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20221201 | 0 | 3.62 | 3.9 | 3.62 | 3.89 | 2915100 | 3.89 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20221201 | 0 | 10.11 | 10.21 | 10.01 | 10.04 | 112357 | 9.9661 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221201 | 0 | 11.65 | 11.82 | 11.6 | 11.6 | 22359 | 11.5238 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221201 | 0 | 13.41 | 13.46 | 13.2 | 13.45 | 2300 | 13.45 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221201 | 0 | 38.62 | 38.94 | 37.73 | 37.73 | 16000 | 37.73 | down | down | correct |
| EVI.US | EVI Industries Inc | 20221201 | 0 | 24.68 | 25.34 | 23 | 23.84 | 31400 | 23.84 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221201 | 0 | 8.88 | 8.94 | 8.86 | 8.9 | 152100 | 8.9 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221201 | 0 | 10.5 | 10.535 | 10.3 | 10.34 | 318301 | 10.239 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20221201 | 0 | 0.32 | 0.32 | 0.29 | 0.3 | 83900 | 0.3 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221201 | 0 | 2.62 | 2.67 | 2.62 | 2.64 | 1216600 | 2.64 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221201 | 0 | 4.53 | 4.55 | 4.51 | 4.55 | 57995 | 4.55 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221201 | 0 | 14.78 | 14.86 | 14.67 | 14.71 | 42700 | 14.71 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20221201 | 0 | 9.17 | 9.44 | 9.09 | 9.31 | 20300 | 9.31 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20221201 | 0 | 3.186 | 3.22 | 3.121 | 3.22 | 33900 | 3.22 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221201 | 0 | 2.94 | 3.02 | 2.92 | 2.98 | 1272400 | 2.98 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20221201 | 0 | 6.53 | 6.6 | 6.5116 | 6.53 | 149400 | 6.4684 | |||
| FURY.US | Fury Gold Mines Limited | 20221201 | 0 | 0.419 | 0.419 | 0.369 | 0.373 | 328000 | 0.373 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20221201 | 0 | 0.59 | 0.6 | 0.58 | 0.59 | 229900 | 0.59 | |||
| GBR.US | New Concept Energy Inc | 20221201 | 0 | 1.3 | 1.33 | 1.27 | 1.29 | 83100 | 1.29 | down | down | correct |
| GGN.US | PB | 20221201 | 0 | 22.5701 | 22.75 | 22.55 | 22.55 | 2562 | 22.55 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20221201 | 0 | 5.75 | 5.81 | 5.71 | 5.79 | 312200 | 5.79 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221201 | 0 | 7.44 | 7.53 | 7.36 | 7.39 | 64500 | 7.39 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221201 | 0 | 15.34 | 15.395 | 15.2695 | 15.38 | 4596 | 15.2752 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221201 | 0 | 7.14 | 7.37 | 7.11 | 7.22 | 39400 | 7.22 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221201 | 0 | 1.65 | 1.745 | 1.65 | 1.69 | 634803 | 1.6801 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20221201 | 0 | 9.1 | 9.18 | 9.01 | 9.09 | 3900 | 9.09 | down | down | correct |
| GROY.US | WT | 20221201 | 0 | 0.25 | 0.2899 | 0.2499 | 0.2899 | 1881 | 0.2899 | up | up | correct |
| GSAT.US | Globalstar Inc | 20221201 | 0 | 1.9 | 1.91 | 1.85 | 1.86 | 3695700 | 1.86 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20221201 | 0 | 1.19 | 1.2 | 1.14 | 1.15 | 3054100 | 1.15 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221201 | 0 | 10.47 | 10.5888 | 10.47 | 10.47 | 34568 | 10.3793 | |||
| HUSA.US | Houston American Energy Corp | 20221201 | 0 | 4.09 | 4.09 | 3.92 | 3.98 | 261000 | 3.98 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221201 | 0 | 4.72 | 4.75 | 4.71 | 4.75 | 58600 | 4.75 | up | up | correct |
| IBIO.US | iBio Inc | 20221201 | 0 | 1.59 | 1.65 | 1.55 | 1.6 | 61800 | 1.6 | up | up | correct |
| ID.US | PARTS iD Inc | 20221201 | 0 | 1.25 | 1.29 | 1.25 | 1.25 | 19600 | 1.25 | |||
| IDW.US | IDW Media Holdings Inc | 20221201 | 0 | 1.2 | 1.25 | 1.16 | 1.2 | 10900 | 1.2 | |||
| IGC.US | India Globalization Capital Inc | 20221201 | 0 | 0.4 | 0.41 | 0.39 | 0.4 | 217400 | 0.4 | |||
| IHT.US | InnSuites Hospitality Trust | 20221201 | 0 | 1.71 | 1.77 | 1.71 | 1.76 | 900 | 1.76 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221201 | 0 | 0.24 | 0.28 | 0.23 | 0.27 | 141900 | 0.27 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20221201 | 0 | 57.19 | 57.48 | 55.97 | 56.23 | 299100 | 56.23 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221201 | 0 | 6.23 | 6.5 | 6.15 | 6.26 | 248700 | 6.26 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221201 | 0 | 8.67 | 8.89 | 8.39 | 8.8 | 81800 | 8.8 | up | up | correct |
| INTT.US | inTEST Corporation | 20221201 | 0 | 11.36 | 11.45 | 11 | 11.27 | 27400 | 11.27 | down | down | correct |
| INUV.US | Inuvo Inc | 20221201 | 0 | 0.3 | 0.3 | 0.29 | 0.29 | 167400 | 0.29 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221201 | 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 | 20221201 | 0 | 25.0001 | 25.206 | 25.0001 | 25.206 | 404 | 25.206 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20221201 | 0 | 26.5 | 28 | 26 | 26.79 | 11700 | 26.79 | up | up | correct |
| ISR.US | Isoray Inc | 20221201 | 0 | 0.39 | 0.4 | 0.37 | 0.38 | 139200 | 0.38 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20221201 | 0 | 0.6 | 0.65 | 0.6 | 0.63 | 6300 | 0.63 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20221201 | 0 | 0.68 | 0.725 | 0.68 | 0.7 | 137500 | 0.7 | up | up | correct |
| JOB.US | GEE Group Inc | 20221201 | 0 | 0.8 | 0.8 | 0.78 | 0.79 | 289200 | 0.79 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20221201 | 0 | 0.23 | 0.26 | 0.23 | 0.25 | 17500 | 0.25 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20221201 | 0 | 1.8 | 1.81 | 1.72 | 1.74 | 262500 | 1.74 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221201 | 0 | 1.46 | 1.5 | 1.43 | 1.48 | 301300 | 1.48 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20221201 | 0 | 38.38 | 38.62 | 36.94 | 37.32 | 82800 | 37.32 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221201 | 0 | 4.49 | 4.74 | 4.49 | 4.62 | 8600 | 4.62 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221201 | 0 | 176.72 | 178.12 | 175.1 | 175.53 | 1303300 | 175.53 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20221201 | 0 | 0.36 | 0.38 | 0.35 | 0.37 | 1207500 | 0.37 | up | up | correct |
| LOV.US | Spark Networks SE | 20221201 | 0 | 1.12 | 1.52 | 1.12 | 1.23 | 102300 | 1.23 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20221201 | 0 | 1.2 | 1.2 | 1.11 | 1.12 | 164200 | 1.12 | down | down | correct |
| MAG.US | MAG Silver Corp | 20221201 | 0 | 16.1 | 16.32 | 15.69 | 16.32 | 416200 | 16.32 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20221201 | 0 | 13.64 | 14 | 13.18 | 13.42 | 13500 | 13.42 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221201 | 0 | 1.136 | 1.19 | 1.124 | 1.16 | 30600 | 1.16 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221201 | 0 | 0.59 | 0.62 | 0.57 | 0.59 | 58800 | 0.59 | |||
| MMX.US | Maverix Metals Inc | 20221201 | 0 | 4.4 | 4.65 | 4.395 | 4.6 | 349200 | 4.6 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20221201 | 0 | 0.57 | 0.57 | 0.56 | 0.56 | 1700 | 0.56 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20221201 | 0 | 5.55 | 5.75 | 5.52 | 5.6 | 271359 | 5.6 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221201 | 0 | 0.67 | 0.69 | 0.651 | 0.679 | 70800 | 0.679 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20221201 | 0 | 14.528 | 14.6 | 14.528 | 14.6 | 1200 | 14.6 | up | up | correct |
| MYO.US | Myomo Inc | 20221201 | 0 | 0.7 | 0.795 | 0.622 | 0.738 | 2274000 | 0.738 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20221201 | 0 | 0.24 | 0.25 | 0.24 | 0.25 | 943300 | 0.25 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221201 | 0 | 0.25 | 0.27 | 0.24 | 0.27 | 112000 | 0.27 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221201 | 0 | 11.19 | 11.35 | 11.19 | 11.32 | 86000 | 11.32 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221201 | 0 | 9.93 | 10.05 | 9.93 | 10 | 9800 | 10 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221201 | 0 | 11.05 | 11.1 | 10.93 | 11.06 | 13400 | 11.06 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221201 | 0 | 2.11 | 2.17 | 2.1 | 2.13 | 19200 | 2.13 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20221201 | 0 | 76.3 | 76.3 | 76 | 76 | 1305 | 75.6651 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20221201 | 0 | 2.1 | 2.25 | 2.08 | 2.2 | 97200 | 2.2 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20221201 | 0 | 4.47 | 4.78 | 4.47 | 4.59 | 216500 | 4.59 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20221201 | 0 | 5.82 | 6.11 | 5.82 | 6.03 | 1434400 | 6.03 | up | up | correct |
| NGD.US | New Gold Inc | 20221201 | 0 | 1.13 | 1.19 | 1.13 | 1.18 | 6011100 | 1.18 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20221201 | 0 | 61.49 | 61.49 | 60.7 | 60.7 | 36800 | 60.7 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221201 | 0 | 9.12 | 9.2 | 9.11 | 9.13 | 65908 | 9.0385 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221201 | 0 | 7.24 | 7.24 | 7.05 | 7.15 | 186578 | 7.0907 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20221201 | 0 | 1.58 | 1.61 | 1.5 | 1.61 | 124000 | 1.61 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20221201 | 0 | 37.01 | 37.09 | 35.2 | 35.32 | 1741500 | 35.32 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221201 | 0 | 3.56 | 3.65 | 3.55 | 3.58 | 176645 | 3.5484 | up | up | correct |
| NTIP.US | Network | 20221201 | 0 | 2.23 | 2.23 | 2.15 | 2.2 | 76100 | 2.2 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20221201 | 0 | 4.76 | 4.8 | 4.55 | 4.56 | 2767300 | 4.56 | down | down | correct |
| OGEN.US | Oragenics Inc | 20221201 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 298600 | 0.2 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221201 | 0 | 0.64 | 0.65 | 0.63 | 0.64 | 110100 | 0.64 | |||
| ORLA.US | Orla Mining Ltd | 20221201 | 0 | 3.81 | 3.96 | 3.76 | 3.94 | 122600 | 3.94 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221201 | 0 | 1.18 | 1.186 | 1.145 | 1.15 | 152400 | 1.15 | down | down | correct |
| PHGE.US | BiomX Inc | 20221201 | 0 | 0.286 | 0.293 | 0.25 | 0.25 | 33300 | 0.25 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20221201 | 0 | 0.57 | 0.59 | 0.57 | 0.59 | 9200 | 0.59 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20221201 | 0 | 1.81 | 1.85 | 1.77 | 1.8 | 324900 | 1.8 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20221201 | 0 | 2.97 | 3 | 2.93 | 2.94 | 120300 | 2.94 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221201 | 0 | 1.1 | 1.12 | 1.1 | 1.1 | 13575 | 1.1 | |||
| PLYM.US | PA | 20221201 | 0 | 25.12 | 25.12 | 25.12 | 25.12 | 202 | 25.12 | |||
| PRK.US | Park National Corporation | 20221201 | 0 | 150.8 | 151.59 | 149.36 | 150.67 | 29100 | 150.67 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20221201 | 0 | 3.98 | 4.15 | 3.97 | 4.15 | 9900 | 4.15 | up | up | correct |
| PW.US | Power REIT | 20221201 | 0 | 5.5 | 5.9 | 5.45 | 5.83 | 21600 | 5.83 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221201 | 0 | 0.366 | 0.388 | 0.366 | 0.381 | 399700 | 0.381 | up | up | correct |
| RCG.US | RENN Fund Inc | 20221201 | 0 | 2.08 | 2.08 | 2.03 | 2.03 | 2800 | 2.03 | down | down | correct |
| REI.US | Ring Energy Inc | 20221201 | 0 | 2.73 | 2.76 | 2.66 | 2.68 | 2184200 | 2.68 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20221201 | 0 | 32.78 | 32.78 | 31.1 | 32.27 | 34600 | 32.27 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20221201 | 0 | 2.56 | 2.77 | 2.5 | 2.7 | 8600 | 2.7 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221201 | 0 | 5.34 | 5.45 | 5.34 | 5.41 | 143000 | 5.41 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20221201 | 0 | 3.08 | 3.3 | 2.78 | 3.17 | 24020200 | 3.17 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20221201 | 0 | 1.96 | 2.13 | 1.96 | 2.11 | 103100 | 2.11 | up | up | correct |
| SACC.US | SACC | 20221201 | 0 | 23.69 | 23.75 | 23.5 | 23.5 | 3900 | 23.0757 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20221201 | 0 | 3.61 | 3.69 | 3.54 | 3.56 | 306309 | 3.56 | down | up | incorrect |
| SCCB.US | SCCB | 20221201 | 0 | 24.26 | 24.39 | 24.25 | 24.25 | 3800 | 23.809 | down | down | correct |
| SCCC.US | SCCC | 20221201 | 0 | 23.21 | 23.85 | 23.21 | 23.5301 | 8495 | 23.0364 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20221201 | 0 | 0.85 | 0.85 | 0.83 | 0.83 | 41100 | 0.83 | down | down | correct |
| SEB.US | Seaboard Corporation | 20221201 | 0 | 3985.8101 | 4051 | 3945 | 4046.45 | 500 | 4046.45 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20221201 | 0 | 1.11 | 1.16 | 1.11 | 1.16 | 2592100 | 1.16 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221201 | 0 | 2.82 | 2.93 | 2.75 | 2.93 | 15200 | 2.93 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221201 | 0 | 6.8 | 6.995 | 6.585 | 6.77 | 1227200 | 6.77 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221201 | 0 | 31.26 | 31.26 | 31.26 | 31.26 | 0 | 31.26 | |||
| SLI.US | Standard Lithium Ltd | 20221201 | 0 | 4.28 | 4.31 | 4.09 | 4.17 | 696800 | 4.17 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20221201 | 0 | 0.167 | 0.19 | 0.167 | 0.176 | 95300 | 0.176 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221201 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 206800 | 0.16 | |||
| SSY.US | SunLink Health Systems Inc | 20221201 | 0 | 0.84 | 0.87 | 0.81 | 0.86 | 2000 | 0.86 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20221201 | 0 | 2.36 | 2.42 | 2.33 | 2.37 | 279400 | 2.37 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20221201 | 0 | 2.84 | 2.96 | 2.77 | 2.96 | 1636040 | 2.96 | up | up | correct |
| SVT.US | Servotronics Inc | 20221201 | 0 | 11.1 | 11.36 | 11.1 | 11.1 | 10600 | 11.1 | |||
| TELZ.US | Tellurian Inc. | 20221201 | 0 | 17.52 | 17.98 | 17.5 | 17.98 | 2900 | 17.98 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20221201 | 0 | 1.39 | 1.44 | 1.37 | 1.44 | 963200 | 1.44 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20221201 | 0 | 0.45 | 0.46 | 0.44 | 0.44 | 326300 | 0.44 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20221201 | 0 | 0.8 | 0.8 | 0.739 | 0.744 | 28400 | 0.744 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221201 | 0 | 1.44 | 1.71 | 1.42 | 1.58 | 316100 | 1.58 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20221201 | 0 | 84.01 | 84.14 | 82.65 | 83.76 | 43500 | 83.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221201 | 0 | 0.6 | 0.62 | 0.56 | 0.58 | 449600 | 0.58 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20221201 | 0 | 0.4999 | 0.6337 | 0.4999 | 0.6337 | 65300 | 0.6337 | up | up | correct |
| TRT.US | Trio | 20221201 | 0 | 4.97 | 5.04 | 4.79 | 5.04 | 5100 | 5.04 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20221201 | 0 | 0.34 | 0.35 | 0.34 | 0.35 | 985500 | 0.35 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20221201 | 0 | 0.36 | 0.38 | 0.35 | 0.36 | 151500 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20221201 | 0 | 0.43 | 0.44 | 0.42 | 0.42 | 299100 | 0.42 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20221201 | 0 | 3.88 | 3.94 | 3.66 | 3.68 | 5007100 | 3.68 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20221201 | 0 | 0.57 | 0.57 | 0.558 | 0.56 | 21800 | 0.56 | down | down | correct |
| URG.US | Ur | 20221201 | 0 | 1.35 | 1.35 | 1.27 | 1.28 | 456800 | 1.28 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221201 | 0 | 0.51 | 0.51 | 0.47 | 0.51 | 367400 | 0.51 | |||
| UTG.US | Reaves Utility Income Fund | 20221201 | 0 | 29.81 | 30.16 | 29.81 | 30.01 | 302458 | 29.8229 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20221201 | 0 | 3 | 3.1 | 3 | 3.08 | 7600 | 3.08 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20221201 | 0 | 6.97 | 7.02 | 6.6999 | 6.75 | 1006688 | 6.75 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221201 | 0 | 11.46 | 11.52 | 11.46 | 11.5 | 149700 | 11.5 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20221201 | 0 | 0.6 | 0.6 | 0.56 | 0.57 | 102500 | 0.57 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221201 | 0 | 8.95 | 8.95 | 8.8 | 8.85 | 139051 | 8.8132 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221201 | 0 | 2.34 | 2.37 | 2.26 | 2.26 | 112000 | 2.26 | down | up | incorrect |
| WBEV.US | Winc Inc. | 20221201 | 0 | 0.241 | 0.32 | 0.19 | 0.271 | 884900 | 0.271 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221201 | 0 | 1.11 | 1.16 | 1.05 | 1.1 | 132500 | 1.1 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20221201 | 0 | 1.65 | 1.71 | 1.6 | 1.69 | 280600 | 1.69 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20221201 | 0 | 1.62 | 1.62 | 1.56 | 1.61 | 20400 | 1.61 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20221201 | 0 | 1.14 | 1.16 | 1.12 | 1.14 | 172800 | 1.14 | |||
| WYY.US | WidePoint Corporation | 20221201 | 0 | 2.0601 | 2.14 | 2.06 | 2.12 | 31214 | 2.12 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20221201 | 0 | 0.59 | 0.62 | 0.59 | 0.62 | 176800 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20221201 | 0 | 0.61 | 0.61 | 0.59 | 0.59 | 2400 | 0.59 | down | down | correct |
| YCBD.US | P | 20221201 | 0 | 4.26 | 4.7499 | 4.26 | 4.7499 | 8948 | 4.7499 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221201 | 0 | 2.48 | 2.48 | 2.302 | 2.33 | 46700 | 2.33 | down | down | correct |
| ZOM.US | Zomedica Corp | 20221201 | 0 | 0.203 | 0.207 | 0.202 | 0.203 | 3544100 | 0.203 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.