CollectAI
close-nysemkt_stocks
2022/12/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20221230 | 0 | 20.5 | 20.5 | 20.15 | 20.25 | 7500 | 20.25 | down | up | incorrect |
| AAU.US | Almaden Minerals Ltd | 20221230 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 187700 | 0.24 | |||
| ACU.US | Acme United Corporation | 20221230 | 0 | 21.73 | 22.14 | 21.27 | 21.9 | 10100 | 21.9 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20221230 | 0 | 39.66 | 39.92 | 38.31 | 38.92 | 9900 | 38.92 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20221230 | 0 | 5.17 | 5.17 | 5.13 | 5.15 | 56300 | 5.15 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20221230 | 0 | 0.55 | 0.56 | 0.55 | 0.552 | 37300 | 0.552 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20221230 | 0 | 0.32 | 0.33 | 0.29 | 0.31 | 478200 | 0.31 | down | down | correct |
| AINC.US | Ashford Inc | 20221230 | 0 | 14.04 | 14.04 | 13.42 | 13.88 | 4500 | 13.88 | down | down | correct |
| AIRI.US | Air Industries Group | 20221230 | 0 | 4.07 | 4.4 | 4.07 | 4.25 | 4100 | 4.25 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20221230 | 0 | 0.2782 | 0.305 | 0.2782 | 0.305 | 22208 | 0.305 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20221230 | 0 | 0.26 | 0.26 | 0.22 | 0.23 | 275600 | 0.23 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20221230 | 0 | 2.84 | 2.94 | 2.8 | 2.93 | 31000 | 2.93 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20221230 | 0 | 13.17 | 13.45 | 12.95 | 13.43 | 32900 | 13.43 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20221230 | 0 | 3.95 | 4.04 | 3.9 | 4.02 | 117800 | 4.02 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20221230 | 0 | 0.99 | 1.27 | 0.99 | 1.24 | 11400 | 1.24 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20221230 | 0 | 0.69 | 0.69 | 0.67 | 0.68 | 271300 | 0.68 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20221230 | 0 | 0.31 | 0.36 | 0.3 | 0.35 | 1488400 | 0.35 | up | up | correct |
| ATEST.US | H | 20221230 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20221230 | 0 | 10.45 | 10.73 | 10.29 | 10.65 | 287500 | 10.65 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20221230 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 356400 | 0.27 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20221230 | 0 | 2.65 | 2.8 | 2.6 | 2.75 | 21600 | 2.75 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20221230 | 0 | 9.94 | 10.119 | 9.71 | 9.71 | 5300 | 9.71 | down | down | correct |
| BCV.US | PA | 20221230 | 0 | 23.1 | 23.1 | 23.1 | 23.1 | 256 | 23.1 | |||
| BDL.US | Flanigan's Enterprises Inc | 20221230 | 0 | 26.12 | 26.46 | 25.88 | 25.88 | 1400 | 25.88 | down | down | correct |
| BGI.US | Birks Group Inc | 20221230 | 0 | 7.6 | 8.1 | 7.6 | 7.93 | 149400 | 7.93 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20221230 | 0 | 31.94 | 32.04 | 31.73 | 32.04 | 18600 | 32.04 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20221230 | 0 | 3.22 | 3.33 | 3 | 3.32 | 131700 | 3.32 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20221230 | 0 | 12.36 | 12.57 | 12.35 | 12.49 | 21500 | 12.49 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20221230 | 0 | 2.94 | 2.97 | 2.94 | 2.96 | 18300 | 2.96 | up | up | correct |
| BTG.US | B2Gold Corp | 20221230 | 0 | 3.56 | 3.6 | 3.53 | 3.57 | 5373900 | 3.57 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20221230 | 0 | 2.4601 | 2.62 | 2.4601 | 2.62 | 3178 | 2.62 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20221230 | 0 | 0.491 | 0.539 | 0.472 | 0.539 | 34400 | 0.539 | up | down | incorrect |
| CANF.US | Can | 20221230 | 0 | 0.6 | 0.65 | 0.58 | 0.61 | 210500 | 0.61 | up | up | correct |
| CCF.US | Chase Corporation | 20221230 | 0 | 85.18 | 86.62 | 83.76 | 86.26 | 15300 | 86.26 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20221230 | 0 | 1.97 | 2.05 | 1.86 | 2.02 | 2699658 | 2.02 | up | up | correct |
| CET.US | Central Securities Corp | 20221230 | 0 | 33.43 | 33.45 | 33.1 | 33.39 | 33400 | 33.39 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20221230 | 0 | 9.79 | 10.03 | 9.79 | 9.98 | 57400 | 9.98 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20221230 | 0 | 2.53 | 2.53 | 2.5 | 2.52 | 211000 | 2.52 | down | up | incorrect |
| CIX.US | CompX International Inc | 20221230 | 0 | 18.29 | 18.48 | 18.29 | 18.48 | 1300 | 18.48 | up | up | correct |
| CKX.US | CKX Lands Inc | 20221230 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 300 | 9.95 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20221230 | 0 | 7.28 | 7.38 | 7.23 | 7.37 | 1842100 | 7.37 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20221230 | 0 | 12.84 | 12.84 | 12.15 | 12.4 | 28300 | 12.4 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20221230 | 0 | 12.79 | 12.99 | 12.65 | 12.99 | 17100 | 12.99 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20221230 | 0 | 8.4 | 8.42 | 8.06 | 8.34 | 9100 | 8.34 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20221230 | 0 | 0.1 | 0.11 | 0.09 | 0.1 | 1400700 | 0.1 | |||
| CQP.US | Cheniere Energy Partners L.P | 20221230 | 0 | 56.93 | 57.51 | 56.78 | 56.87 | 83200 | 56.87 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20221230 | 0 | 7.05 | 7.22 | 7.05 | 7.1 | 1278600 | 7.1 | up | up | correct |
| CVM.US | CEL | 20221230 | 0 | 2.15 | 2.35 | 2.14 | 2.35 | 333300 | 2.35 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20221230 | 0 | 28.79 | 28.79 | 28.02 | 28.63 | 2800 | 28.63 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20221230 | 0 | 3.19 | 3.2 | 3.16 | 3.2 | 29100 | 3.2 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20221230 | 0 | 0.308 | 0.308 | 0.283 | 0.297 | 982600 | 0.297 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20221230 | 0 | 1.78 | 1.79 | 1.76 | 1.76 | 587400 | 1.76 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20221230 | 0 | 180.31 | 189.19 | 176.12 | 181 | 2200 | 181 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20221230 | 0 | 10.63 | 10.87 | 10.38 | 10.61 | 15200 | 10.61 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20221230 | 0 | 6.37 | 6.38 | 6.26 | 6.26 | 126800 | 6.26 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20221230 | 0 | 1.13 | 1.16 | 1.12 | 1.15 | 5518500 | 1.15 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20221230 | 0 | 0.167 | 0.167 | 0.16 | 0.164 | 574800 | 0.164 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20221230 | 0 | 0.18 | 0.2 | 0.18 | 0.19 | 30600 | 0.19 | up | up | correct |
| DXR.US | Daxor Corporation | 20221230 | 0 | 8.84 | 9.3 | 8.84 | 9.16 | 2900 | 9.16 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20221230 | 0 | 6.44 | 6.46 | 6.15 | 6.39 | 924000 | 6.39 | down | down | correct |
| ECF.US | PA | 20221230 | 0 | 22.4 | 22.48 | 22.39 | 22.39 | 2601 | 22.39 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20221230 | 0 | 10.18 | 10.39 | 10.1 | 10.39 | 618500 | 10.39 | up | up | correct |
| ELA.US | Envela Corporation | 20221230 | 0 | 5.2 | 5.26 | 5.17 | 5.26 | 18700 | 5.26 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20221230 | 0 | 14.43 | 14.91 | 13.76 | 14.91 | 800 | 14.91 | up | up | correct |
| ELMD.US | Electromed Inc | 20221230 | 0 | 10.32 | 10.5 | 10.23 | 10.49 | 16400 | 10.49 | up | up | correct |
| EMAN.US | eMagin Corporation | 20221230 | 0 | 0.82 | 0.86 | 0.79 | 0.85 | 151400 | 0.85 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20221230 | 0 | 1.86 | 1.89 | 1.79 | 1.89 | 185400 | 1.89 | up | up | correct |
| ENSV.US | Enservco Corporation | 20221230 | 0 | 1.62 | 1.66 | 1.57 | 1.63 | 86000 | 1.63 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20221230 | 0 | 8.98 | 9.11 | 8.86 | 9.01 | 102500 | 9.01 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20221230 | 0 | 7.47 | 7.58 | 7.31 | 7.55 | 177800 | 7.55 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20221230 | 0 | 3.3 | 3.3 | 3.21 | 3.28 | 1878700 | 3.28 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20221230 | 0 | 9.54 | 9.82 | 9.51 | 9.8 | 103200 | 9.8 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20221230 | 0 | 11.3 | 11.31 | 11.09 | 11.2 | 44000 | 11.2 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20221230 | 0 | 13.99 | 14.2 | 13.93 | 14.2 | 1600 | 14.2 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20221230 | 0 | 37.48 | 37.59 | 37.3 | 37.39 | 9000 | 37.39 | down | down | correct |
| EVI.US | EVI Industries Inc | 20221230 | 0 | 23.05 | 24.12 | 22.4 | 23.87 | 9700 | 23.87 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20221230 | 0 | 8.7 | 8.72 | 8.63 | 8.64 | 150000 | 8.64 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20221230 | 0 | 9.35 | 9.5 | 9.29 | 9.39 | 987900 | 9.39 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20221230 | 0 | 0.36 | 0.37 | 0.31 | 0.32 | 60000 | 0.32 | down | down | correct |
| FAX.US | Aberdeen Asia | 20221230 | 0 | 2.59 | 2.63 | 2.59 | 2.63 | 1844900 | 2.63 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20221230 | 0 | 4.79 | 4.87 | 4.77 | 4.82 | 108700 | 4.82 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20221230 | 0 | 14.18 | 14.23 | 14.03 | 14.19 | 50400 | 14.19 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20221230 | 0 | 9.72 | 9.88 | 9.72 | 9.79 | 9600 | 9.79 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20221230 | 0 | 2.993 | 3.1 | 2.98 | 3.1 | 6100 | 3.1 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20221230 | 0 | 2.73 | 2.76 | 2.69 | 2.73 | 522800 | 2.73 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20221230 | 0 | 6.21 | 6.27 | 6.19 | 6.21 | 240700 | 6.21 | |||
| FURY.US | Fury Gold Mines Limited | 20221230 | 0 | 0.45 | 0.45 | 0.41 | 0.427 | 235500 | 0.427 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20221230 | 0 | 0.5 | 0.53 | 0.5 | 0.52 | 262800 | 0.52 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20221230 | 0 | 1.08 | 1.09 | 1.05 | 1.09 | 67300 | 1.09 | up | up | correct |
| GGN.US | PB | 20221230 | 0 | 22.4 | 22.4 | 22.3 | 22.31 | 3375 | 22.31 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20221230 | 0 | 5.05 | 5.1 | 4.97 | 5.07 | 512500 | 5.07 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20221230 | 0 | 6.58 | 6.58 | 6.42 | 6.51 | 170000 | 6.51 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20221230 | 0 | 14.25 | 14.26 | 14.02 | 14.08 | 8200 | 14.08 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20221230 | 0 | 6.36 | 6.47 | 6.36 | 6.4 | 60100 | 6.4 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20221230 | 0 | 1.52 | 1.53 | 1.5 | 1.53 | 886400 | 1.53 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20221230 | 0 | 8.36 | 8.57 | 8.34 | 8.57 | 3700 | 8.57 | up | up | correct |
| GROY.US | WT | 20221230 | 0 | 0.18 | 0.2397 | 0.18 | 0.18 | 2821 | 0.18 | |||
| GSAT.US | Globalstar Inc | 20221230 | 0 | 1.26 | 1.35 | 1.26 | 1.33 | 3887300 | 1.33 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20221230 | 0 | 0.97 | 1.01 | 0.95 | 0.99 | 2490500 | 0.99 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20221230 | 0 | 10.02 | 10.15 | 10.02 | 10.08 | 21200 | 10.08 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20221230 | 0 | 3.27 | 3.48 | 3.23 | 3.44 | 171100 | 3.44 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20221230 | 0 | 4.37 | 4.39 | 4.35 | 4.39 | 135000 | 4.39 | up | up | correct |
| IBIO.US | iBio Inc | 20221230 | 0 | 0.46 | 0.46 | 0.41 | 0.44 | 286200 | 0.44 | down | down | correct |
| ID.US | PARTS iD Inc | 20221230 | 0 | 1 | 1 | 0.83 | 0.975 | 67400 | 0.975 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20221230 | 0 | 0.86 | 1.01 | 0.86 | 0.94 | 74400 | 0.94 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20221230 | 0 | 0.35 | 0.35 | 0.31 | 0.32 | 220800 | 0.32 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20221230 | 0 | 1.64 | 1.74 | 1.59 | 1.67 | 9900 | 1.67 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20221230 | 0 | 0.16 | 0.21 | 0.16 | 0.17 | 329800 | 0.17 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20221230 | 0 | 48.23 | 48.89 | 48.16 | 48.74 | 215000 | 48.74 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20221230 | 0 | 4.45 | 4.69 | 4.37 | 4.66 | 153100 | 4.66 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20221230 | 0 | 8.45 | 8.8 | 8.29 | 8.68 | 27000 | 8.68 | up | up | correct |
| INTT.US | inTEST Corporation | 20221230 | 0 | 10.4 | 10.4 | 9.98 | 10.3 | 23600 | 10.3 | down | down | correct |
| INUV.US | Inuvo Inc | 20221230 | 0 | 0.2 | 0.23 | 0.2 | 0.22 | 352600 | 0.22 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20221230 | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 14 | 12.01 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20221230 | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | 24.35 | |||
| ISDR.US | Issuer Direct Corporation | 20221230 | 0 | 24.97 | 25.04 | 24.53 | 25.04 | 1600 | 25.04 | up | up | correct |
| ISR.US | Isoray Inc | 20221230 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 355600 | 0.25 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20221230 | 0 | 0.49 | 0.52 | 0.46 | 0.46 | 109700 | 0.46 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20221230 | 0 | 0.68 | 0.68 | 0.625 | 0.633 | 108800 | 0.633 | down | down | correct |
| JOB.US | GEE Group Inc | 20221230 | 0 | 0.48 | 0.49 | 0.48 | 0.49 | 744900 | 0.49 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20221230 | 0 | 0.32 | 0.32 | 0.3 | 0.3 | 64500 | 0.3 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20221230 | 0 | 1.19 | 1.23 | 1.17 | 1.2 | 223100 | 1.2 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20221230 | 0 | 1.24 | 1.25 | 1.08 | 1.17 | 876900 | 1.17 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20221230 | 0 | 32.76 | 33.19 | 31.85 | 32.48 | 317700 | 32.48 | down | down | correct |
| LGL.US | The LGL Group Inc | 20221230 | 0 | 4.03 | 4.05 | 4.03 | 4.05 | 6100 | 4.05 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20221230 | 0 | 148.8 | 150.75 | 147.1 | 149.96 | 1816800 | 149.96 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20221230 | 0 | 0.26 | 0.28 | 0.25 | 0.28 | 1223700 | 0.28 | up | up | correct |
| LOV.US | Spark Networks SE | 20221230 | 0 | 0.6 | 0.67 | 0.58 | 0.65 | 934300 | 0.65 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20221230 | 0 | 0.781 | 0.84 | 0.78 | 0.84 | 86400 | 0.84 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20221230 | 0 | 15.94 | 15.96 | 15.47 | 15.63 | 212000 | 15.63 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20221230 | 0 | 11.8 | 12.19 | 10.77 | 11.01 | 49300 | 11.01 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20221230 | 0 | 1.04 | 1.16 | 1.03 | 1.15 | 113200 | 1.15 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20221230 | 0 | 0.44 | 0.48 | 0.42 | 0.48 | 280700 | 0.48 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20221230 | 0 | 4.79 | 4.86 | 4.63 | 4.68 | 381500 | 4.68 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20221230 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 14600 | 0.53 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20221230 | 0 | 4.95 | 4.96 | 4.81 | 4.91 | 148621 | 4.91 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20221230 | 0 | 0.47 | 0.5 | 0.454 | 0.5 | 566100 | 0.5 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20221230 | 0 | 12.8 | 12.8 | 12.4 | 12.48 | 3600 | 12.48 | down | down | correct |
| MYO.US | Myomo Inc | 20221230 | 0 | 0.43 | 0.52 | 0.42 | 0.511 | 437100 | 0.511 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20221230 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 1072400 | 0.22 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20221230 | 0 | 0.19 | 0.23 | 0.19 | 0.21 | 155700 | 0.21 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20221230 | 0 | 10.35 | 10.49 | 10.32 | 10.42 | 190400 | 10.42 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20221230 | 0 | 9.36 | 9.51 | 9.32 | 9.43 | 41700 | 9.43 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20221230 | 0 | 11.24 | 11.38 | 11.22 | 11.3 | 35100 | 11.3 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20221230 | 0 | 1.37 | 2.01 | 1.36 | 1.95 | 638600 | 1.95 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20221230 | 0 | 71 | 71 | 71 | 71 | 300 | 71 | |||
| NEWP.US | New Pacific Metals Corp | 20221230 | 0 | 2.25 | 2.28 | 2.2 | 2.25 | 257800 | 2.25 | |||
| NFGC.US | New Found Gold Corp | 20221230 | 0 | 3.95 | 4.04 | 3.85 | 4.04 | 174600 | 4.04 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20221230 | 0 | 6.03 | 6.06 | 5.92 | 5.98 | 737100 | 5.98 | down | down | correct |
| NGD.US | New Gold Inc | 20221230 | 0 | 0.99 | 1 | 0.97 | 0.98 | 1706800 | 0.98 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20221230 | 0 | 60.49 | 60.6 | 59.14 | 59.5 | 41800 | 59.5 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20221230 | 0 | 8.47 | 8.56 | 8.47 | 8.52 | 131500 | 8.52 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20221230 | 0 | 6.83 | 6.88 | 6.61 | 6.66 | 130000 | 6.66 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20221230 | 0 | 1.19 | 1.2 | 1.11 | 1.11 | 181400 | 1.11 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20221230 | 0 | 30.18 | 30.94 | 30.13 | 30.82 | 2724500 | 30.82 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20221230 | 0 | 3.13 | 3.15 | 3.08 | 3.13 | 236800 | 3.13 | |||
| NTIP.US | Network | 20221230 | 0 | 2.2 | 2.24 | 2.19 | 2.2 | 12500 | 2.2 | |||
| NXE.US | NexGen Energy Ltd | 20221230 | 0 | 4.27 | 4.45 | 4.26 | 4.43 | 2669700 | 4.43 | up | up | correct |
| OGEN.US | Oragenics Inc | 20221230 | 0 | 0.11 | 0.11 | 0.1 | 0.11 | 1316600 | 0.11 | |||
| OPTT.US | Ocean Power Technologies Inc | 20221230 | 0 | 0.46 | 0.47 | 0.45 | 0.45 | 300400 | 0.45 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20221230 | 0 | 4.11 | 4.13 | 4.01 | 4.04 | 223700 | 4.04 | down | down | correct |
| PCG.US | PI | 20221230 | 0 | 15.4499 | 16.39 | 15.4499 | 16.39 | 755 | 16.39 | up | up | correct |
| PED.US | PEDEVCO Corp | 20221230 | 0 | 1.09 | 1.15 | 1.09 | 1.1 | 205400 | 1.1 | up | up | correct |
| PHGE.US | BiomX Inc | 20221230 | 0 | 0.193 | 0.21 | 0.175 | 0.187 | 475400 | 0.187 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20221230 | 0 | 0.62 | 0.68 | 0.61 | 0.62 | 4200 | 0.62 | |||
| PLG.US | Platinum Group Metals Ltd | 20221230 | 0 | 1.66 | 1.74 | 1.58 | 1.74 | 398900 | 1.74 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20221230 | 0 | 2.55 | 2.67 | 2.55 | 2.65 | 50700 | 2.65 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20221230 | 0 | 1.31 | 1.38 | 1.31 | 1.37 | 768211 | 1.37 | up | up | correct |
| PLYM.US | PA | 20221230 | 0 | 25 | 25 | 24.98 | 24.98 | 4079 | 24.98 | down | down | correct |
| PRK.US | Park National Corporation | 20221230 | 0 | 141.5 | 141.64 | 139.24 | 140.75 | 40300 | 140.75 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20221230 | 0 | 2.41 | 2.57 | 2.36 | 2.56 | 72100 | 2.56 | up | up | correct |
| PW.US | Power REIT | 20221230 | 0 | 4.12 | 4.12 | 3.8 | 3.95 | 35100 | 3.95 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20221230 | 0 | 0.355 | 0.355 | 0.325 | 0.345 | 182400 | 0.345 | down | down | correct |
| RCG.US | RENN Fund Inc | 20221230 | 0 | 1.83 | 1.83 | 1.78 | 1.81 | 12800 | 1.81 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20221230 | 0 | 2.41 | 2.46 | 2.39 | 2.46 | 1337900 | 2.46 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20221230 | 0 | 29.38 | 30.39 | 28.5 | 29.43 | 30400 | 29.43 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20221230 | 0 | 2.93 | 3.33 | 2.93 | 3.32 | 18900 | 3.32 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20221230 | 0 | 5.16 | 5.21 | 5.02 | 5.09 | 60800 | 5.09 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20221230 | 0 | 5 | 5.97 | 4.85 | 5.89 | 650800 | 5.89 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20221230 | 0 | 1.81 | 1.81 | 1.62 | 1.64 | 210700 | 1.64 | down | down | correct |
| SACC.US | SACC | 20221230 | 0 | 23.58 | 23.58 | 23.55 | 23.55 | 1200 | 23.55 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20221230 | 0 | 3.32 | 3.35 | 3.27 | 3.3 | 641600 | 3.3 | down | down | correct |
| SCCB.US | SCCB | 20221230 | 0 | 24.4 | 24.425 | 24.36 | 24.36 | 1100 | 24.36 | down | down | correct |
| SCCC.US | SCCC | 20221230 | 0 | 22.94 | 22.94 | 22.7 | 22.86 | 6500 | 22.86 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20221230 | 0 | 0.87 | 0.93 | 0.85 | 0.92 | 120600 | 0.92 | up | up | correct |
| SEB.US | Seaboard Corporation | 20221230 | 0 | 3795.8799 | 3850 | 3720.02 | 3775.21 | 300 | 3775.21 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20221230 | 0 | 1.01 | 1.05 | 0.97 | 1.03 | 3437500 | 1.03 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20221230 | 0 | 2.12 | 2.16 | 1.95 | 2.16 | 60700 | 2.16 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20221230 | 0 | 6.09 | 6.1 | 5.92 | 6 | 823600 | 6 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20221230 | 0 | 33.8 | 33.8 | 33.8 | 33.8 | 1033 | 33.8 | |||
| SLI.US | Standard Lithium Ltd | 20221230 | 0 | 2.88 | 3.065 | 2.87 | 2.95 | 849000 | 2.95 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20221230 | 0 | 0.17 | 0.185 | 0.163 | 0.173 | 47900 | 0.173 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20221230 | 0 | 0.13 | 0.13 | 0.11 | 0.12 | 807600 | 0.12 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20221230 | 0 | 0.59 | 0.61 | 0.58 | 0.61 | 55000 | 0.61 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20221230 | 0 | 2.08 | 2.1 | 2.05 | 2.07 | 197000 | 2.07 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20221230 | 0 | 3.01 | 3.02 | 2.92 | 2.96 | 1198000 | 2.96 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20221230 | 0 | 10.7 | 10.7 | 10.56 | 10.56 | 2300 | 10.56 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20221230 | 0 | 17 | 18.153 | 17 | 17.45 | 4800 | 17.45 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20221230 | 0 | 1.53 | 1.53 | 1.45 | 1.47 | 784500 | 1.47 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20221230 | 0 | 0.43 | 0.43 | 0.42 | 0.43 | 123300 | 0.43 | |||
| TKAT.US | Takung Art Co. Ltd | 20221230 | 0 | 0.545 | 0.56 | 0.511 | 0.55 | 65900 | 0.55 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20221230 | 0 | 1.32 | 1.75 | 1.31 | 1.75 | 309900 | 1.75 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20221230 | 0 | 77.71 | 78.14 | 76.45 | 77.58 | 33800 | 77.58 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20221230 | 0 | 0.55 | 0.55 | 0.53 | 0.55 | 444400 | 0.55 | |||
| TPHS.US | Trinity Place Holdings Inc | 20221230 | 0 | 0.69 | 0.7399 | 0.66 | 0.7399 | 26600 | 0.7399 | up | up | correct |
| TRT.US | Trio | 20221230 | 0 | 4.61 | 4.67 | 4.43 | 4.5 | 9900 | 4.5 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20221230 | 0 | 0.33 | 0.34 | 0.33 | 0.34 | 426400 | 0.34 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20221230 | 0 | 0.47 | 0.49 | 0.46 | 0.49 | 234000 | 0.49 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20221230 | 0 | 0.32 | 0.35 | 0.32 | 0.35 | 957000 | 0.35 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20221230 | 0 | 3.75 | 3.88 | 3.72 | 3.88 | 7003300 | 3.88 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20221230 | 0 | 0.529 | 0.555 | 0.512 | 0.552 | 25300 | 0.552 | up | up | correct |
| URG.US | Ur | 20221230 | 0 | 1.12 | 1.15 | 1.12 | 1.15 | 922000 | 1.15 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20221230 | 0 | 0.58 | 0.6 | 0.56 | 0.57 | 332600 | 0.57 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20221230 | 0 | 28.5 | 28.58 | 28.02 | 28.27 | 264000 | 28.27 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20221230 | 0 | 1.95 | 2.04 | 1.95 | 2.03 | 2300 | 2.03 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20221230 | 0 | 6.08 | 6.23 | 6.05 | 6.21 | 1139452 | 6.21 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20221230 | 0 | 10.37 | 10.5 | 10.25 | 10.37 | 136700 | 10.37 | |||
| VGZ.US | Vista Gold Corp | 20221230 | 0 | 0.48 | 0.51 | 0.48 | 0.5 | 181700 | 0.5 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20221230 | 0 | 8.61 | 8.67 | 8.49 | 8.59 | 279800 | 8.59 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20221230 | 0 | 2.46 | 2.5 | 2.33 | 2.43 | 137000 | 2.43 | down | down | correct |
| WBEV.US | Winc Inc. | 20221230 | 0 | 0.0098 | 0.0188 | 0.0098 | 0.011 | 139737 | 0.011 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20221230 | 0 | 0.92 | 1.04 | 0.88 | 1.02 | 155200 | 1.02 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20221230 | 0 | 1.79 | 1.81 | 1.75 | 1.78 | 104300 | 1.78 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20221230 | 0 | 1.79 | 1.8 | 1.76 | 1.79 | 16300 | 1.79 | |||
| WWR.US | Westwater Resources Inc | 20221230 | 0 | 0.77 | 0.8 | 0.77 | 0.79 | 339100 | 0.79 | up | up | correct |
| WYY.US | WidePoint Corporation | 20221230 | 0 | 1.83 | 1.8301 | 1.79 | 1.8201 | 64418 | 1.8201 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20221230 | 0 | 0.62 | 0.63 | 0.62 | 0.62 | 49600 | 0.62 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20221230 | 0 | 0.63 | 0.66 | 0.62 | 0.66 | 12500 | 0.66 | up | up | correct |
| ZDGE.US | Zedge Inc | 20221230 | 0 | 1.74 | 1.8 | 1.73 | 1.76 | 70400 | 1.76 | up | up | correct |
| ZOM.US | Zomedica Corp | 20221230 | 0 | 0.163 | 0.165 | 0.156 | 0.163 | 5959800 | 0.163 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.