CollectAI
close-nysemkt_stocks
2023/01/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230106 | 0 | 23.5 | 27.5 | 23.5 | 25.54 | 18200 | 25.54 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230106 | 0 | 0.27 | 0.28 | 0.26 | 0.26 | 233900 | 0.26 | down | down | correct |
| ACU.US | Acme United Corporation | 20230106 | 0 | 21.97 | 22.49 | 21.97 | 22 | 2500 | 22 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20230106 | 0 | 37.84 | 39.02 | 37.84 | 38.64 | 8400 | 38.64 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230106 | 0 | 5.19 | 5.27 | 5.19 | 5.23 | 116300 | 5.23 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20230106 | 0 | 0.59 | 0.6 | 0.579 | 0.6 | 9100 | 0.6 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20230106 | 0 | 0.48 | 0.49 | 0.45 | 0.48 | 215200 | 0.48 | |||
| AINC.US | Ashford Inc | 20230106 | 0 | 13.33 | 13.6 | 13.04 | 13.445 | 7100 | 13.445 | up | up | correct |
| AIRI.US | Air Industries Group | 20230106 | 0 | 4.4 | 4.4 | 4.38 | 4.38 | 1200 | 4.38 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230106 | 0 | 0.2701 | 0.3159 | 0.2701 | 0.2999 | 3685 | 0.2999 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230106 | 0 | 0.31 | 0.31 | 0.28 | 0.29 | 166700 | 0.29 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20230106 | 0 | 2.92 | 2.92 | 2.92 | 2.92 | 900 | 2.92 | |||
| ANVS.US | Annovis Bio Inc. | 20230106 | 0 | 13.18 | 13.78 | 13.01 | 13.2 | 40700 | 13.2 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20230106 | 0 | 4.1 | 4.22 | 4.1 | 4.14 | 41400 | 4.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230106 | 0 | 1.38 | 1.42 | 1.35 | 1.4 | 14100 | 1.4 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230106 | 0 | 0.78 | 0.8 | 0.76 | 0.78 | 395900 | 0.78 | |||
| ASXC.US | Asensus Surgical Inc | 20230106 | 0 | 0.45 | 0.47 | 0.44 | 0.47 | 794400 | 0.47 | up | up | correct |
| ATEST.US | H | 20230106 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230106 | 0 | 10.25 | 10.5 | 9.85 | 9.88 | 251000 | 9.88 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230106 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 700900 | 0.29 | |||
| AWX.US | Avalon Holdings Corporation | 20230106 | 0 | 2.7 | 2.73 | 2.7 | 2.73 | 3500 | 2.73 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20230106 | 0 | 10.15 | 10.69 | 10.06 | 10.69 | 6700 | 10.69 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230106 | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 54 | 25.77 | |||
| BGI.US | Birks Group Inc | 20230106 | 0 | 7.91 | 7.91 | 7.75 | 7.78 | 81100 | 7.78 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230106 | 0 | 31.42 | 31.95 | 31.39 | 31.93 | 14200 | 31.93 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20230106 | 0 | 2.93 | 3.15 | 2.93 | 3.15 | 54800 | 3.15 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230106 | 0 | 12.49 | 12.72 | 12.45 | 12.51 | 18600 | 12.51 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20230106 | 0 | 2.93 | 2.97 | 2.85 | 2.9 | 22800 | 2.9 | down | down | correct |
| BTG.US | B2Gold Corp | 20230106 | 0 | 3.92 | 3.98 | 3.84 | 3.92 | 9696700 | 3.92 | |||
| BTN.US | Ballantyne Strong Inc | 20230106 | 0 | 2.6301 | 2.65 | 2.52 | 2.52 | 4632 | 2.52 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20230106 | 0 | 0.57 | 0.57 | 0.56 | 0.568 | 2800 | 0.568 | down | up | incorrect |
| CANF.US | Can | 20230106 | 0 | 5.5 | 6.6 | 5.4 | 6.3 | 20790 | 6.3 | up | up | correct |
| CCF.US | Chase Corporation | 20230106 | 0 | 91.46 | 92.15 | 89.91 | 90.02 | 26900 | 90.02 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230106 | 0 | 1.84 | 1.86 | 1.76 | 1.79 | 1379717 | 1.79 | down | down | correct |
| CET.US | Central Securities Corp | 20230106 | 0 | 33.81 | 34.26 | 33.79 | 34.2 | 16100 | 34.2 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230106 | 0 | 10 | 10.16 | 10 | 10.1 | 22095 | 10.0633 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230106 | 0 | 2.57 | 2.59 | 2.57 | 2.59 | 190000 | 2.59 | up | up | correct |
| CIX.US | CompX International Inc | 20230106 | 0 | 18.05 | 18.46 | 18.05 | 18.05 | 4400 | 18.05 | |||
| CKX.US | CKX Lands Inc | 20230106 | 0 | 9.92 | 10.02 | 9.92 | 9.99 | 500 | 9.99 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230106 | 0 | 7.75 | 7.8 | 7.7 | 7.79 | 1092261 | 7.6704 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230106 | 0 | 13.07 | 13.62 | 12.97 | 13.56 | 52301 | 13.427 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230106 | 0 | 12.9 | 13 | 12.66 | 13 | 10300 | 13 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230106 | 0 | 8.4 | 8.4 | 8.2 | 8.25 | 2900 | 8.25 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230106 | 0 | 0.11 | 0.11 | 0.1 | 0.1 | 1312000 | 0.1 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20230106 | 0 | 55 | 56.37 | 55 | 55.73 | 192400 | 55.73 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230106 | 0 | 7.45 | 7.5 | 7.39 | 7.48 | 584833 | 7.3674 | up | up | correct |
| CVM.US | CEL | 20230106 | 0 | 2.45 | 2.56 | 2.45 | 2.49 | 82800 | 2.49 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20230106 | 0 | 29.24 | 29.45 | 28.91 | 28.91 | 2300 | 28.91 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230106 | 0 | 3.2 | 3.31 | 3.2 | 3.25 | 41500 | 3.25 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20230106 | 0 | 0.366 | 0.4 | 0.36 | 0.394 | 1930800 | 0.394 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230106 | 0 | 1.8 | 1.83 | 1.8 | 1.81 | 606500 | 1.81 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20230106 | 0 | 175 | 179.9 | 175 | 179.9 | 100 | 179.9 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230106 | 0 | 10.9 | 11.25 | 10.57 | 11.2 | 33700 | 11.2 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230106 | 0 | 6.4 | 6.455 | 6.38 | 6.43 | 47778 | 6.4093 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230106 | 0 | 1.12 | 1.22 | 1.12 | 1.22 | 6542500 | 1.22 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230106 | 0 | 0.196 | 0.2 | 0.175 | 0.176 | 449600 | 0.176 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230106 | 0 | 0.2 | 0.22 | 0.19 | 0.21 | 295400 | 0.21 | up | up | correct |
| DXR.US | Daxor Corporation | 20230106 | 0 | 8.84 | 9.36 | 8.84 | 9.36 | 1200 | 9.36 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230106 | 0 | 6.51 | 6.62 | 6.4933 | 6.62 | 93152 | 6.5683 | up | up | correct |
| ECF.US | PA | 20230106 | 0 | 22.46 | 22.46 | 22.4526 | 22.46 | 1446 | 22.46 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20230106 | 0 | 10.28 | 10.39 | 10.22 | 10.39 | 175400 | 10.39 | up | up | correct |
| ELA.US | Envela Corporation | 20230106 | 0 | 5.4 | 5.4 | 5.25 | 5.25 | 31600 | 5.25 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230106 | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | 16.38 | |||
| ELMD.US | Electromed Inc | 20230106 | 0 | 10.3 | 10.5 | 10.12 | 10.44 | 2800 | 10.44 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230106 | 0 | 0.84 | 0.87 | 0.83 | 0.87 | 263800 | 0.87 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230106 | 0 | 1.96 | 1.98 | 1.92 | 1.94 | 90000 | 1.94 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230106 | 0 | 1.54 | 1.69 | 1.54 | 1.61 | 145600 | 1.61 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230106 | 0 | 9.23 | 9.37 | 9.17 | 9.37 | 12500 | 9.37 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20230106 | 0 | 7.02 | 7.18 | 7 | 7.03 | 79500 | 7.03 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230106 | 0 | 4.03 | 4.05 | 3.89 | 4 | 2229000 | 4 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230106 | 0 | 9.84 | 9.94 | 9.8 | 9.89 | 51826 | 9.8205 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230106 | 0 | 11.28 | 11.51 | 11.28 | 11.47 | 9655 | 11.3967 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230106 | 0 | 15.5 | 15.78 | 15.49 | 15.54 | 4400 | 15.54 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20230106 | 0 | 38.35 | 38.5 | 38.02 | 38.32 | 5000 | 38.32 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230106 | 0 | 21.5 | 22.6 | 19.07 | 19.17 | 22900 | 19.17 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230106 | 0 | 8.78 | 8.85 | 8.77 | 8.82 | 92300 | 8.82 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230106 | 0 | 9.63 | 9.73 | 9.6225 | 9.71 | 315877 | 9.6127 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20230106 | 0 | 0.39 | 0.4 | 0.35 | 0.38 | 170700 | 0.38 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230106 | 0 | 2.66 | 2.75 | 2.66 | 2.72 | 853400 | 2.72 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230106 | 0 | 4.85 | 4.9 | 4.83 | 4.87 | 26500 | 4.87 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230106 | 0 | 14.01 | 14.28 | 14.01 | 14.16 | 52700 | 14.16 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20230106 | 0 | 9.692 | 10.08 | 9.692 | 9.96 | 67825 | 9.9407 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230106 | 0 | 3.186 | 3.186 | 3.01 | 3.01 | 12200 | 3.01 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230106 | 0 | 2.72 | 2.8 | 2.71 | 2.78 | 674300 | 2.78 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230106 | 0 | 6.24 | 6.29 | 6.21 | 6.27 | 178600 | 6.27 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230106 | 0 | 0.496 | 0.525 | 0.473 | 0.522 | 178800 | 0.522 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230106 | 0 | 0.52 | 0.54 | 0.5 | 0.54 | 463100 | 0.54 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230106 | 0 | 1.09 | 1.15 | 1.08 | 1.15 | 73500 | 1.15 | up | up | correct |
| GGN.US | PB | 20230106 | 0 | 22.52 | 22.54 | 22.5 | 22.5 | 2359 | 22.5 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230106 | 0 | 5.19 | 5.19 | 5.07 | 5.15 | 412000 | 5.15 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230106 | 0 | 6.68 | 6.68 | 6.54 | 6.61 | 120000 | 6.61 | down | down | correct |
| GLU.US | PB | 20230106 | 0 | 49.58 | 49.58 | 49.58 | 49.58 | 319 | 49.58 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20230106 | 0 | 6.7 | 6.73 | 6.64 | 6.68 | 33500 | 6.68 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20230106 | 0 | 1.61 | 1.66 | 1.6 | 1.66 | 674500 | 1.66 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230106 | 0 | 8.41 | 8.68 | 8.41 | 8.64 | 6800 | 8.64 | up | up | correct |
| GROY.US | WT | 20230106 | 0 | 0.1801 | 0.2246 | 0.18 | 0.2223 | 4581 | 0.2223 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230106 | 0 | 1.31 | 1.4 | 1.3 | 1.39 | 4361200 | 1.39 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230106 | 0 | 0.85 | 0.87 | 0.84 | 0.85 | 2519800 | 0.85 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230106 | 0 | 10.25 | 10.41 | 10.25 | 10.37 | 21500 | 10.37 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20230106 | 0 | 3.22 | 3.35 | 3.22 | 3.32 | 183900 | 3.32 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230106 | 0 | 4.42 | 4.51 | 4.4 | 4.5 | 55200 | 4.5 | up | up | correct |
| IBIO.US | iBio Inc | 20230106 | 0 | 0.58 | 0.58 | 0.53 | 0.54 | 583900 | 0.54 | down | down | correct |
| ID.US | PARTS iD Inc | 20230106 | 0 | 0.905 | 0.921 | 0.8 | 0.833 | 58900 | 0.833 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20230106 | 0 | 1.09 | 1.09 | 0.88 | 0.98 | 41000 | 0.98 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20230106 | 0 | 0.33 | 0.34 | 0.3 | 0.32 | 603100 | 0.32 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230106 | 0 | 1.75 | 1.83 | 1.74 | 1.74 | 5000 | 1.74 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20230106 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 17400 | 0.2 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230106 | 0 | 47.25 | 48.52 | 47.1 | 48.31 | 472600 | 48.31 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230106 | 0 | 4.88 | 5.22 | 4.88 | 5.01 | 180800 | 5.01 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230106 | 0 | 9.15 | 9.41 | 8.96 | 9.14 | 50100 | 9.14 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20230106 | 0 | 11.18 | 11.75 | 10.91 | 11.41 | 52700 | 11.41 | up | up | correct |
| INUV.US | Inuvo Inc | 20230106 | 0 | 0.26 | 0.28 | 0.25 | 0.27 | 245900 | 0.27 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230106 | 0 | 11.75 | 11.75 | 11.51 | 11.51 | 400 | 11.51 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230106 | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | 24.35 | |||
| ISDR.US | Issuer Direct Corporation | 20230106 | 0 | 26.9 | 26.9 | 26.9 | 26.9 | 1000 | 26.9 | |||
| ISR.US | Isoray Inc | 20230106 | 0 | 0.26 | 0.28 | 0.26 | 0.27 | 258300 | 0.27 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230106 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 11700 | 0.55 | |||
| ITRG.US | Integra Resources Corp | 20230106 | 0 | 0.671 | 0.692 | 0.658 | 0.67 | 75300 | 0.67 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20230106 | 0 | 0.49 | 0.54 | 0.48 | 0.53 | 629700 | 0.53 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20230106 | 0 | 0.29 | 0.31 | 0.29 | 0.3 | 16900 | 0.3 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20230106 | 0 | 1.25 | 1.27 | 1.2 | 1.21 | 317200 | 1.21 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230106 | 0 | 1.35 | 1.37 | 1.3 | 1.32 | 182000 | 1.32 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230106 | 0 | 33.46 | 34.75 | 33.27 | 34.55 | 93800 | 34.55 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20230106 | 0 | 4.1 | 4.25 | 4.1 | 4.21 | 4700 | 4.21 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230106 | 0 | 144.08 | 145.7 | 142.31 | 142.88 | 2227100 | 142.88 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20230106 | 0 | 0.4 | 0.41 | 0.38 | 0.41 | 941700 | 0.41 | up | up | correct |
| LOV.US | Spark Networks SE | 20230106 | 0 | 0.73 | 0.75 | 0.71 | 0.71 | 15200 | 0.71 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230106 | 0 | 0.95 | 0.97 | 0.88 | 0.902 | 60800 | 0.902 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230106 | 0 | 16.58 | 16.99 | 16.28 | 16.72 | 461900 | 16.72 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20230106 | 0 | 11.49 | 11.9 | 11.21 | 11.88 | 9900 | 11.88 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230106 | 0 | 1.162 | 1.17 | 1.13 | 1.154 | 7900 | 1.154 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230106 | 0 | 0.5 | 0.55 | 0.5 | 0.55 | 43000 | 0.55 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20230106 | 0 | 4.87 | 4.92 | 4.66 | 4.76 | 845500 | 4.76 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230106 | 0 | 0.53 | 0.58 | 0.51 | 0.55 | 21800 | 0.55 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230106 | 0 | 5.12 | 5.26 | 5.05 | 5.21 | 220692 | 5.21 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230106 | 0 | 0.53 | 0.545 | 0.53 | 0.545 | 126400 | 0.545 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230106 | 0 | 12.92 | 12.92 | 12.55 | 12.906 | 2000 | 12.906 | down | down | correct |
| MYO.US | Myomo Inc | 20230106 | 0 | 0.45 | 0.487 | 0.43 | 0.484 | 160000 | 0.484 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230106 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 942700 | 0.24 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230106 | 0 | 0.25 | 0.28 | 0.23 | 0.26 | 60500 | 0.26 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230106 | 0 | 10.86 | 10.86 | 10.72 | 10.85 | 73400 | 10.85 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230106 | 0 | 9.74 | 9.74 | 9.71 | 9.71 | 500 | 9.71 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230106 | 0 | 11.45 | 11.45 | 11.28 | 11.32 | 25300 | 11.32 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230106 | 0 | 2.11 | 2.15 | 2 | 2 | 38700 | 2 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230106 | 0 | 70.22 | 70.35 | 69.68 | 69.68 | 1400 | 69.68 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20230106 | 0 | 2.42 | 2.58 | 2.42 | 2.5 | 211400 | 2.5 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230106 | 0 | 4.12 | 4.13 | 4.01 | 4.08 | 73800 | 4.08 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20230106 | 0 | 6.85 | 6.86 | 6.68 | 6.76 | 1581000 | 6.76 | down | down | correct |
| NGD.US | New Gold Inc | 20230106 | 0 | 1.07 | 1.12 | 1.04 | 1.09 | 3791400 | 1.09 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20230106 | 0 | 55.84 | 56.72 | 55.57 | 56.11 | 41000 | 56.11 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230106 | 0 | 8.52 | 8.5899 | 8.52 | 8.58 | 119484 | 8.4916 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230106 | 0 | 6.62 | 6.76 | 6.57 | 6.72 | 123735 | 6.6646 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230106 | 0 | 1.35 | 1.35 | 1.3 | 1.34 | 10500 | 1.34 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230106 | 0 | 29.29 | 30.33 | 29.06 | 29.55 | 1388900 | 29.55 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230106 | 0 | 3.25 | 3.33 | 3.245 | 3.33 | 88361 | 3.3005 | up | up | correct |
| NTIP.US | Network | 20230106 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 400 | 2.23 | |||
| NXE.US | NexGen Energy Ltd | 20230106 | 0 | 4.18 | 4.44 | 4.115 | 4.4 | 3003100 | 4.4 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230106 | 0 | 0.14 | 0.14 | 0.13 | 0.14 | 889800 | 0.14 | |||
| OPTT.US | Ocean Power Technologies Inc | 20230106 | 0 | 0.58 | 0.66 | 0.56 | 0.66 | 525500 | 0.66 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20230106 | 0 | 4.15 | 4.26 | 4.07 | 4.245 | 92200 | 4.245 | up | up | correct |
| PCG.US | PI | 20230106 | 0 | 16.4 | 16.4 | 16.4 | 16.4 | 352 | 16.4 | |||
| PED.US | PEDEVCO Corp | 20230106 | 0 | 1.06 | 1.08 | 1.06 | 1.065 | 69400 | 1.065 | up | up | correct |
| PHGE.US | BiomX Inc | 20230106 | 0 | 0.21 | 0.25 | 0.195 | 0.221 | 2788300 | 0.221 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230106 | 0 | 0.7 | 0.76 | 0.7 | 0.76 | 7700 | 0.76 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20230106 | 0 | 1.73 | 1.79 | 1.69 | 1.69 | 352100 | 1.69 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230106 | 0 | 2.57 | 2.65 | 2.57 | 2.65 | 24800 | 2.65 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230106 | 0 | 1.48 | 1.54 | 1.45 | 1.53 | 930834 | 1.53 | up | up | correct |
| PLYM.US | PA | 20230106 | 0 | 25 | 25 | 24.9715 | 24.9999 | 4343 | 24.9999 | down | down | correct |
| PRK.US | Park National Corporation | 20230106 | 0 | 140.37 | 142.8 | 140.32 | 142.64 | 25300 | 142.64 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20230106 | 0 | 3.25 | 3.45 | 3.01 | 3.31 | 88700 | 3.31 | up | up | correct |
| PW.US | PA | 20230106 | 0 | 15 | 15.2948 | 14.55 | 15 | 5921 | 15 | |||
| PZG.US | Paramount Gold Nevada Corp | 20230106 | 0 | 0.38 | 0.41 | 0.378 | 0.38 | 113700 | 0.38 | |||
| RCG.US | RENN Fund Inc | 20230106 | 0 | 1.82 | 1.82 | 1.81 | 1.82 | 1900 | 1.82 | |||
| REI.US | Ring Energy Inc | 20230106 | 0 | 2.29 | 2.36 | 2.27 | 2.31 | 1307300 | 2.31 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230106 | 0 | 28.03 | 28.7 | 27.5 | 28.18 | 13600 | 28.18 | up | up | correct |
| RHE.US | PA | 20230106 | 0 | 3.305 | 3.59 | 3.1582 | 3.1582 | 1498 | 3.1582 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230106 | 0 | 5.14 | 5.28 | 5.14 | 5.22 | 56400 | 5.22 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20230106 | 0 | 7.21 | 7.21 | 6.38 | 6.41 | 110200 | 6.41 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230106 | 0 | 1.85 | 1.89 | 1.83 | 1.85 | 38900 | 1.85 | |||
| SACC.US | SACC | 20230106 | 0 | 23.929 | 24 | 23.9 | 23.9 | 1900 | 23.9 | down | down | correct |
| SCCB.US | SCCB | 20230106 | 0 | 24.62 | 24.62 | 24.6 | 24.6 | 400 | 24.6 | down | down | correct |
| SCCC.US | SCCC | 20230106 | 0 | 23.24 | 23.56 | 23.095 | 23.43 | 4800 | 23.43 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20230106 | 0 | 1.01 | 1.13 | 1 | 1.1 | 321400 | 1.1 | up | up | correct |
| SEB.US | Seaboard Corporation | 20230106 | 0 | 3785 | 3828.5601 | 3718 | 3764.97 | 500 | 3764.97 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20230106 | 0 | 1.02 | 1.06 | 1.01 | 1.06 | 1873300 | 1.06 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20230106 | 0 | 2.29 | 2.29 | 2.15 | 2.2 | 6200 | 2.2 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20230106 | 0 | 6.32 | 6.52 | 6.19 | 6.45 | 900500 | 6.45 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230106 | 0 | 36.96 | 36.96 | 36.96 | 36.96 | 0 | 36.96 | |||
| SLI.US | Standard Lithium Ltd | 20230106 | 0 | 2.91 | 3.2 | 2.89 | 3.12 | 914400 | 3.12 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20230106 | 0 | 0.2 | 0.2 | 0.17 | 0.185 | 181900 | 0.185 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230106 | 0 | 0.14 | 0.15 | 0.13 | 0.14 | 249100 | 0.14 | |||
| SSY.US | SunLink Health Systems Inc | 20230106 | 0 | 0.62 | 0.65 | 0.6 | 0.64 | 14000 | 0.64 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20230106 | 0 | 2.02 | 2.14 | 1.96 | 2.1 | 126500 | 2.1 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230106 | 0 | 3.35 | 3.42 | 3.26 | 3.39 | 1861400 | 3.39 | up | up | correct |
| SVT.US | Servotronics Inc | 20230106 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 57 | 10.51 | |||
| TELZ.US | Tellurian Inc. | 20230106 | 0 | 17.7 | 18.05 | 17.5 | 17.9 | 2400 | 17.9 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230106 | 0 | 1.55 | 1.75 | 1.54 | 1.67 | 2898600 | 1.67 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20230106 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 161300 | 0.5 | |||
| TKAT.US | Takung Art Co. Ltd | 20230106 | 0 | 0.6 | 0.64 | 0.6 | 0.631 | 60300 | 0.631 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230106 | 0 | 2.25 | 2.3 | 2.11 | 2.21 | 62000 | 2.21 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230106 | 0 | 75.98 | 77.52 | 75.35 | 77.33 | 26800 | 77.33 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230106 | 0 | 0.57 | 0.58 | 0.54 | 0.56 | 161700 | 0.56 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230106 | 0 | 0.7 | 0.7399 | 0.7 | 0.7159 | 10800 | 0.7159 | up | down | incorrect |
| TRT.US | Trio | 20230106 | 0 | 4.43 | 4.53 | 4.43 | 4.51 | 3200 | 4.51 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20230106 | 0 | 0.35 | 0.37 | 0.35 | 0.35 | 314500 | 0.35 | |||
| UAMY.US | United States Antimony Corporation | 20230106 | 0 | 0.48 | 0.49 | 0.46 | 0.46 | 171400 | 0.46 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230106 | 0 | 0.38 | 0.39 | 0.37 | 0.39 | 327500 | 0.39 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20230106 | 0 | 3.71 | 3.93 | 3.71 | 3.91 | 6530300 | 3.91 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20230106 | 0 | 0.559 | 0.6 | 0.559 | 0.597 | 6100 | 0.597 | up | up | correct |
| URG.US | Ur | 20230106 | 0 | 1.13 | 1.2 | 1.13 | 1.2 | 1301500 | 1.2 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20230106 | 0 | 0.62 | 0.67 | 0.62 | 0.67 | 791200 | 0.67 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20230106 | 0 | 28.9 | 29.25 | 28.87 | 29.15 | 223800 | 29.15 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230106 | 0 | 2.05 | 2.05 | 2.01 | 2.04 | 2300 | 2.04 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230106 | 0 | 6.05 | 6.45 | 6.01 | 6.4 | 1780568 | 6.4 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230106 | 0 | 10.61 | 10.73 | 10.61 | 10.63 | 18100 | 10.63 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20230106 | 0 | 0.54 | 0.55 | 0.53 | 0.55 | 318500 | 0.55 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230106 | 0 | 8.72 | 8.8 | 8.685 | 8.8 | 125856 | 8.7646 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20230106 | 0 | 2.4 | 2.43 | 2.37 | 2.42 | 87300 | 2.42 | up | up | correct |
| WBEV.US | Winc Inc. | 20230106 | 0 | 0.0185 | 0.0313 | 0.0185 | 0.0225 | 101757 | 0.0225 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230106 | 0 | 1.02 | 1.066 | 0.989 | 1.039 | 61200 | 1.039 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230106 | 0 | 1.92 | 1.92 | 1.86 | 1.89 | 129600 | 1.89 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230106 | 0 | 1.83 | 1.94 | 1.83 | 1.9 | 25000 | 1.9 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20230106 | 0 | 0.9 | 0.92 | 0.89 | 0.92 | 178300 | 0.92 | up | up | correct |
| WYY.US | WidePoint Corporation | 20230106 | 0 | 2.04 | 2.04 | 1.95 | 1.95 | 18097 | 1.95 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20230106 | 0 | 0.66 | 0.68 | 0.65 | 0.67 | 81400 | 0.67 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230106 | 0 | 0.61 | 0.68 | 0.58 | 0.63 | 18000 | 0.63 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230106 | 0 | 2.007 | 2.03 | 1.99 | 2.03 | 23500 | 2.03 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230106 | 0 | 0.245 | 0.295 | 0.213 | 0.234 | 108926600 | 0.234 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.