CollectAI
close-nysemkt_stocks
2023/02/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230208 | 0 | 37.8 | 38.09 | 35.201 | 35.5 | 16300 | 35.5 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230208 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 165500 | 0.22 | down | down | correct |
| ACU.US | Acme United Corporation | 20230208 | 0 | 25.3 | 25.6 | 24.98 | 25.14 | 3900 | 25.14 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230208 | 0 | 57.35 | 58.8 | 56.54 | 58.56 | 209400 | 58.56 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230208 | 0 | 5.55 | 5.6 | 5.49 | 5.56 | 85000 | 5.56 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20230208 | 0 | 0.74 | 0.747 | 0.7 | 0.703 | 32000 | 0.703 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230208 | 0 | 0.62 | 0.62 | 0.56 | 0.58 | 193900 | 0.58 | down | down | correct |
| AINC.US | Ashford Inc | 20230208 | 0 | 14.017 | 14.017 | 14.017 | 14.017 | 900 | 14.017 | |||
| AIRI.US | Air Industries Group | 20230208 | 0 | 5.01 | 5.21 | 5.01 | 5.21 | 1400 | 5.21 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20230208 | 0 | 0.4515 | 0.47 | 0.42 | 0.4466 | 42383 | 0.4466 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230208 | 0 | 0.29 | 0.3 | 0.29 | 0.29 | 91600 | 0.29 | |||
| AMS.US | American Shared Hospital Services | 20230208 | 0 | 3.27 | 3.27 | 3.11 | 3.11 | 12600 | 3.11 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230208 | 0 | 19.5 | 20.02 | 19.11 | 19.14 | 47100 | 19.14 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230208 | 0 | 4.38 | 4.4 | 4.31 | 4.36 | 33800 | 4.36 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230208 | 0 | 2.58 | 2.89 | 2.56 | 2.89 | 14900 | 2.89 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230208 | 0 | 0.77 | 0.77 | 0.75 | 0.76 | 237200 | 0.76 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20230208 | 0 | 0.74 | 0.8 | 0.68 | 0.69 | 1146800 | 0.69 | down | down | correct |
| ATEST.US | H | 20230208 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230208 | 0 | 12.56 | 12.7 | 12.22 | 12.36 | 192900 | 12.36 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230208 | 0 | 0.27 | 0.28 | 0.26 | 0.26 | 667700 | 0.26 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230208 | 0 | 2.79 | 2.8 | 2.78 | 2.79 | 7800 | 2.79 | |||
| BATL.US | Battalion Oil Corporation | 20230208 | 0 | 9.8 | 10.18 | 9.75 | 9.75 | 18300 | 9.75 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230208 | 0 | 26.84 | 27.85 | 26.84 | 27.85 | 6600 | 27.85 | up | up | correct |
| BGI.US | Birks Group Inc | 20230208 | 0 | 7.62 | 7.62 | 7.53 | 7.58 | 21700 | 7.58 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230208 | 0 | 31.91 | 32.36 | 31.03 | 31.11 | 11500 | 31.11 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230208 | 0 | 3.79 | 3.8 | 3.68 | 3.8 | 5500 | 3.8 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230208 | 0 | 12.6501 | 12.82 | 12.5 | 12.52 | 9900 | 12.52 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230208 | 0 | 2.57 | 2.57 | 2.46 | 2.48 | 41300 | 2.48 | down | down | correct |
| BTG.US | B2Gold Corp | 20230208 | 0 | 3.81 | 3.86 | 3.77 | 3.8 | 5165100 | 3.8 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20230208 | 0 | 2.3673 | 2.38 | 2.3673 | 2.38 | 1510 | 2.38 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230208 | 0 | 0.73 | 0.767 | 0.73 | 0.74 | 11700 | 0.74 | up | up | correct |
| CANF.US | Can | 20230208 | 0 | 4.01 | 4.01 | 3.57 | 3.69 | 73400 | 3.69 | down | down | correct |
| CCF.US | Chase Corporation | 20230208 | 0 | 96.3 | 97 | 94.13 | 94.15 | 12300 | 94.15 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230208 | 0 | 2.05 | 2.05 | 1.94 | 1.94 | 809910 | 1.94 | down | down | correct |
| CET.US | Central Securities Corp | 20230208 | 0 | 36.2 | 36.2 | 35.91 | 36 | 6000 | 36 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230208 | 0 | 10.44 | 10.5 | 10.43 | 10.44 | 2900 | 10.403 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230208 | 0 | 2.79 | 2.79 | 2.77 | 2.77 | 60100 | 2.77 | down | down | correct |
| CIX.US | CompX International Inc | 20230208 | 0 | 18.6 | 18.6 | 18.59 | 18.59 | 600 | 18.59 | down | down | correct |
| CKX.US | CKX Lands Inc | 20230208 | 0 | 9.81 | 9.86 | 9.71 | 9.83 | 2600 | 9.83 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230208 | 0 | 8.41 | 8.44 | 8.35 | 8.4 | 1096800 | 8.4 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230208 | 0 | 13.56 | 13.56 | 13.14 | 13.25 | 28000 | 13.25 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20230208 | 0 | 15.48 | 15.5 | 15.32 | 15.47 | 15100 | 15.47 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230208 | 0 | 8.73 | 8.88 | 8.72 | 8.84 | 1800 | 8.84 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230208 | 0 | 0.1 | 0.11 | 0.1 | 0.11 | 826300 | 0.11 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230208 | 0 | 52.64 | 53.39 | 52.13 | 53.16 | 121400 | 53.16 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230208 | 0 | 8.07 | 8.11 | 8 | 8.05 | 516300 | 8.05 | down | down | correct |
| CVM.US | CEL | 20230208 | 0 | 2.76 | 2.81 | 2.72 | 2.77 | 30400 | 2.77 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230208 | 0 | 29.15 | 29.15 | 28.25 | 28.55 | 6900 | 28.55 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230208 | 0 | 4.5 | 4.5 | 4.15 | 4.21 | 75500 | 4.21 | down | down | correct |
| CYBN.US | Cybin Inc | 20230208 | 0 | 0.44 | 0.465 | 0.429 | 0.45 | 2576000 | 0.45 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230208 | 0 | 1.97 | 1.98 | 1.93 | 1.96 | 367500 | 1.96 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230208 | 0 | 168.25 | 171.14 | 166.01 | 166.01 | 700 | 166.01 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230208 | 0 | 11.95 | 11.95 | 11.26 | 11.62 | 10900 | 11.62 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230208 | 0 | 6.57 | 6.61 | 6.57 | 6.59 | 29000 | 6.59 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230208 | 0 | 1.34 | 1.36 | 1.31 | 1.33 | 2691300 | 1.33 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20230208 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 50200 | 0.27 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230208 | 0 | 0.2 | 0.22 | 0.19 | 0.19 | 771500 | 0.19 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20230208 | 0 | 9.01 | 9.01 | 8.9 | 8.9 | 11400 | 8.9 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230208 | 0 | 6.94 | 6.94 | 6.85 | 6.88 | 71000 | 6.8289 | down | up | incorrect |
| ECF.US | PA | 20230208 | 0 | 23.52 | 23.52 | 23.52 | 23.52 | 187 | 23.52 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20230208 | 0 | 10.43 | 10.5 | 10.42 | 10.43 | 174200 | 10.43 | |||
| ELA.US | Envela Corporation | 20230208 | 0 | 6.68 | 6.81 | 6.6 | 6.66 | 15000 | 6.66 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20230208 | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 3 | 16.95 | |||
| ELMD.US | Electromed Inc | 20230208 | 0 | 11.55 | 11.7 | 11.4 | 11.5 | 15300 | 11.5 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20230208 | 0 | 1.16 | 1.17 | 1.14 | 1.16 | 114800 | 1.16 | |||
| EMX.US | EMX Royalty Corporation | 20230208 | 0 | 1.95 | 2.03 | 1.91 | 2.01 | 193700 | 2.01 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230208 | 0 | 1.15 | 1.17 | 1.12 | 1.12 | 155400 | 1.12 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230208 | 0 | 9.78 | 9.98 | 9.74 | 9.74 | 21500 | 9.74 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230208 | 0 | 6.44 | 6.45 | 6.13 | 6.25 | 437900 | 6.25 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230208 | 0 | 4.2 | 4.295 | 4.13 | 4.22 | 1129800 | 4.22 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230208 | 0 | 10.15 | 10.23 | 10.15 | 10.16 | 40105 | 10.0907 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230208 | 0 | 11.08 | 11.08 | 10.92 | 10.95 | 21200 | 10.8753 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230208 | 0 | 16.25 | 16.33 | 16.05 | 16.33 | 8400 | 16.33 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230208 | 0 | 39.99 | 39.99 | 39.32 | 39.65 | 10700 | 39.65 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230208 | 0 | 24.38 | 24.38 | 21.88 | 22.67 | 12400 | 22.67 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230208 | 0 | 9.24 | 9.28 | 9.23 | 9.23 | 22800 | 9.23 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230208 | 0 | 10.51 | 10.57 | 10.38 | 10.43 | 473600 | 10.3307 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20230208 | 0 | 0.31 | 0.31 | 0.3091 | 0.31 | 15163 | 0.31 | |||
| FAX.US | Aberdeen Asia | 20230208 | 0 | 2.9 | 2.9 | 2.86 | 2.87 | 1110000 | 2.87 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230208 | 0 | 5.65 | 5.66 | 5.59 | 5.61 | 59000 | 5.61 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230208 | 0 | 13.92 | 14.03 | 13.85 | 13.89 | 104900 | 13.89 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20230208 | 0 | 11.02 | 11.1 | 10.65 | 10.79 | 8200 | 10.79 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230208 | 0 | 3.22 | 3.22 | 3.16 | 3.21 | 7700 | 3.21 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230208 | 0 | 3 | 3.02 | 2.95 | 2.95 | 236700 | 2.95 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230208 | 0 | 6.56 | 6.59 | 6.54 | 6.54 | 223400 | 6.54 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230208 | 0 | 0.6 | 0.62 | 0.6 | 0.608 | 160900 | 0.608 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230208 | 0 | 0.59 | 0.6 | 0.58 | 0.6 | 439600 | 0.6 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230208 | 0 | 1.36 | 1.41 | 1.36 | 1.38 | 19500 | 1.38 | up | up | correct |
| GGN.US | PB | 20230208 | 0 | 23.13 | 23.14 | 22.96 | 22.96 | 1378 | 22.96 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230208 | 0 | 5.05 | 5.05 | 4.97 | 5 | 445200 | 5 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230208 | 0 | 6.31 | 6.31 | 6.24 | 6.26 | 79300 | 6.26 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230208 | 0 | 14.98 | 14.98 | 14.77 | 14.77 | 5000 | 14.6695 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230208 | 0 | 6.35 | 6.35 | 6.23 | 6.26 | 21000 | 6.26 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20230208 | 0 | 1.68 | 1.68 | 1.65 | 1.65 | 205200 | 1.65 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230208 | 0 | 8.84 | 8.84 | 8.78 | 8.78 | 600 | 8.78 | down | up | incorrect |
| GROY.US | WT | 20230208 | 0 | 0.2375 | 0.24 | 0.2362 | 0.24 | 9434 | 0.24 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230208 | 0 | 1.29 | 1.31 | 1.25 | 1.25 | 2865600 | 1.25 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230208 | 0 | 0.92 | 0.93 | 0.89 | 0.91 | 1901500 | 0.91 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230208 | 0 | 10.87 | 10.92 | 10.85 | 10.87 | 4300 | 10.87 | |||
| HUSA.US | Houston American Energy Corp | 20230208 | 0 | 3.74 | 3.83 | 3.67 | 3.67 | 132900 | 3.67 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230208 | 0 | 5.07 | 5.08 | 4.99 | 5.03 | 91000 | 5.03 | down | down | correct |
| IBIO.US | iBio Inc | 20230208 | 0 | 1.26 | 1.53 | 1.12 | 1.17 | 3891700 | 1.17 | down | down | correct |
| ID.US | PARTS iD Inc | 20230208 | 0 | 0.8 | 0.8 | 0.77 | 0.78 | 10700 | 0.78 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20230208 | 0 | 1.04 | 1.04 | 1.01 | 1.01 | 900 | 1.01 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230208 | 0 | 0.42 | 0.43 | 0.4 | 0.42 | 84500 | 0.42 | |||
| IHT.US | InnSuites Hospitality Trust | 20230208 | 0 | 1.57 | 1.72 | 1.57 | 1.72 | 2100 | 1.72 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230208 | 0 | 0.65 | 0.65 | 0.5 | 0.52 | 232600 | 0.52 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230208 | 0 | 51.23 | 52.28 | 51.11 | 51.77 | 322200 | 51.77 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230208 | 0 | 6.02 | 6.12 | 5.75 | 5.75 | 199300 | 5.75 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230208 | 0 | 10.26 | 10.49 | 10.26 | 10.47 | 6400 | 10.47 | up | up | correct |
| INTT.US | inTEST Corporation | 20230208 | 0 | 14.47 | 14.6 | 13.78 | 14 | 27800 | 14 | down | down | correct |
| INUV.US | Inuvo Inc | 20230208 | 0 | 0.44 | 0.46 | 0.42 | 0.43 | 156000 | 0.43 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230208 | 0 | 12 | 12 | 12 | 12 | 0 | 12 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230208 | 0 | 25.1 | 25.1 | 25.01 | 25.01 | 1400 | 25.01 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20230208 | 0 | 28.5 | 28.5 | 27.84 | 28.42 | 26800 | 28.42 | down | up | incorrect |
| ISR.US | Isoray Inc | 20230208 | 0 | 0.41 | 0.43 | 0.4 | 0.4 | 265700 | 0.4 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20230208 | 0 | 0.61 | 0.62 | 0.5 | 0.58 | 76800 | 0.58 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230208 | 0 | 0.64 | 0.645 | 0.621 | 0.627 | 51400 | 0.627 | down | down | correct |
| JOB.US | GEE Group Inc | 20230208 | 0 | 0.52 | 0.54 | 0.51 | 0.53 | 173700 | 0.53 | up | down | incorrect |
| KIQ.US | Kelso Technologies Inc | 20230208 | 0 | 0.29 | 0.3 | 0.28 | 0.3 | 24500 | 0.3 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20230208 | 0 | 1.27 | 1.32 | 1.26 | 1.29 | 361100 | 1.29 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230208 | 0 | 1.43 | 1.45 | 1.39 | 1.44 | 296500 | 1.44 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230208 | 0 | 41.33 | 41.49 | 39.58 | 39.75 | 76800 | 39.75 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230208 | 0 | 4.8 | 4.85 | 4.8 | 4.82 | 2600 | 4.82 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230208 | 0 | 150.63 | 150.63 | 148 | 148.74 | 1158800 | 148.74 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230208 | 0 | 0.49 | 0.49 | 0.45 | 0.46 | 843400 | 0.46 | down | down | correct |
| LOV.US | Spark Networks SE | 20230208 | 0 | 1.12 | 1.18 | 1.07 | 1.1 | 75100 | 1.1 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230208 | 0 | 1.39 | 1.39 | 1.19 | 1.19 | 36200 | 1.19 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230208 | 0 | 13.57 | 13.57 | 13.28 | 13.33 | 406000 | 13.33 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230208 | 0 | 12.47 | 12.47 | 10.7 | 11.69 | 85800 | 11.69 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230208 | 0 | 1.19 | 1.25 | 1.17 | 1.217 | 101100 | 1.217 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230208 | 0 | 0.68 | 0.73 | 0.66 | 0.72 | 51800 | 0.72 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230208 | 0 | 0.62 | 0.66 | 0.62 | 0.63 | 29200 | 0.63 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230208 | 0 | 4.89 | 4.89 | 4.76 | 4.77 | 44099 | 4.77 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230208 | 0 | 0.55 | 0.57 | 0.503 | 0.506 | 535600 | 0.506 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230208 | 0 | 13.255 | 13.43 | 13.255 | 13.429 | 1700 | 13.429 | up | down | incorrect |
| MYO.US | Myomo Inc | 20230208 | 0 | 0.51 | 0.535 | 0.48 | 0.503 | 1775700 | 0.503 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230208 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 1098000 | 0.22 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230208 | 0 | 0.32 | 0.35 | 0.3 | 0.33 | 572300 | 0.33 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230208 | 0 | 11.48 | 11.67 | 11.43 | 11.44 | 94600 | 11.44 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230208 | 0 | 10.03 | 10.08 | 9.94 | 9.99 | 12100 | 9.99 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230208 | 0 | 11.65 | 11.73 | 11.65 | 11.69 | 5300 | 11.69 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230208 | 0 | 2.37 | 2.37 | 2.19 | 2.27 | 14900 | 2.27 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230208 | 0 | 75.96 | 75.96 | 75.96 | 75.96 | 100 | 75.96 | |||
| NEWP.US | New Pacific Metals Corp | 20230208 | 0 | 2.73 | 2.83 | 2.73 | 2.78 | 42400 | 2.78 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230208 | 0 | 3.9 | 3.94 | 3.79 | 3.815 | 52600 | 3.815 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20230208 | 0 | 6.18 | 6.26 | 6.09 | 6.1 | 750200 | 6.1 | down | down | correct |
| NGD.US | New Gold Inc | 20230208 | 0 | 1.09 | 1.11 | 1.03 | 1.05 | 2212100 | 1.05 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230208 | 0 | 60.16 | 61.13 | 60.16 | 60.63 | 30600 | 60.63 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230208 | 0 | 9.24 | 9.3 | 9.15 | 9.25 | 77600 | 9.25 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230208 | 0 | 7.49 | 7.49 | 7.15 | 7.26 | 130500 | 7.26 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230208 | 0 | 1.43 | 1.43 | 1.39 | 1.39 | 5600 | 1.39 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230208 | 0 | 33.45 | 33.64 | 32.75 | 33.29 | 1282400 | 33.29 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230208 | 0 | 3.63 | 3.66 | 3.61 | 3.63 | 76700 | 3.63 | |||
| NTIP.US | Network | 20230208 | 0 | 2.26 | 2.28 | 2.25 | 2.28 | 1600 | 2.28 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230208 | 0 | 4.58 | 4.79 | 4.58 | 4.6 | 4121800 | 4.6 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230208 | 0 | 6.78 | 6.99 | 6.72 | 6.84 | 18400 | 6.84 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20230208 | 0 | 0.67 | 0.68 | 0.63 | 0.65 | 141700 | 0.65 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230208 | 0 | 4.36 | 4.36 | 4.14 | 4.24 | 233100 | 4.24 | down | down | correct |
| PED.US | PEDEVCO Corp | 20230208 | 0 | 1.04 | 1.05 | 1 | 1.02 | 105200 | 1.02 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20230208 | 0 | 0.341 | 0.354 | 0.34 | 0.342 | 67500 | 0.342 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20230208 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 10100 | 0.59 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230208 | 0 | 1.6 | 1.62 | 1.55 | 1.58 | 220800 | 1.58 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230208 | 0 | 2.52 | 2.59 | 2.52 | 2.53 | 42000 | 2.53 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20230208 | 0 | 1.63 | 1.65 | 1.5999 | 1.61 | 482641 | 1.61 | down | down | correct |
| PRK.US | Park National Corporation | 20230208 | 0 | 127.78 | 129.19 | 127.78 | 128.13 | 22500 | 128.13 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230208 | 0 | 3.66 | 3.84 | 3.59 | 3.59 | 43600 | 3.59 | down | down | correct |
| PW.US | Power REIT | 20230208 | 0 | 5.41 | 5.41 | 4.98 | 5.05 | 9300 | 5.05 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230208 | 0 | 0.331 | 0.35 | 0.331 | 0.345 | 40400 | 0.345 | up | up | correct |
| RCG.US | RENN Fund Inc | 20230208 | 0 | 1.78 | 1.79 | 1.74 | 1.78 | 3200 | 1.78 | |||
| REI.US | Ring Energy Inc | 20230208 | 0 | 2.32 | 2.34 | 2.23 | 2.24 | 2462300 | 2.24 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230208 | 0 | 33.06 | 33.06 | 31.86 | 32.39 | 23500 | 32.39 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230208 | 0 | 3.39 | 3.51 | 3.29 | 3.29 | 2000 | 3.29 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230208 | 0 | 5.88 | 5.89 | 5.74 | 5.85 | 78300 | 5.85 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230208 | 0 | 2.89 | 3.11 | 2.82 | 2.84 | 155800 | 2.84 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230208 | 0 | 1.95 | 1.99 | 1.95 | 1.98 | 73600 | 1.98 | up | down | incorrect |
| SACC.US | SACC | 20230208 | 0 | 24.02 | 24.02 | 24 | 24 | 400 | 24 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230208 | 0 | 3.85 | 3.895 | 3.83 | 3.84 | 252900 | 3.84 | down | down | correct |
| SCCB.US | SCCB | 20230208 | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 50 | 24.51 | |||
| SCCC.US | SCCC | 20230208 | 0 | 24.24 | 24.41 | 24.22 | 24.305 | 1700 | 24.305 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20230208 | 0 | 1 | 1.02 | 0.95 | 0.98 | 47000 | 0.98 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20230208 | 0 | 3859.3799 | 3900 | 3784 | 3848.1299 | 500 | 3848.1299 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230208 | 0 | 1.15 | 1.16 | 1.11 | 1.11 | 1863700 | 1.11 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230208 | 0 | 3.62 | 3.62 | 3.52 | 3.52 | 2800 | 3.52 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20230208 | 0 | 5.71 | 5.735 | 5.455 | 5.48 | 1507100 | 5.48 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230208 | 0 | 33.1 | 33.1 | 33.1 | 33.1 | 0 | 33.1 | |||
| SLI.US | Standard Lithium Ltd | 20230208 | 0 | 4.65 | 4.705 | 4.56 | 4.61 | 421500 | 4.61 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230208 | 0 | 0.27 | 0.28 | 0.25 | 0.25 | 260100 | 0.25 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230208 | 0 | 1.17 | 1.19 | 1.05 | 1.1 | 125200 | 1.1 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230208 | 0 | 2.48 | 2.59 | 2.42 | 2.57 | 87200 | 2.57 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230208 | 0 | 3.28 | 3.31 | 3.17 | 3.17 | 872500 | 3.17 | down | down | correct |
| SVT.US | Servotronics Inc | 20230208 | 0 | 12 | 12 | 11.6 | 11.67 | 800 | 11.67 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20230208 | 0 | 17.7 | 17.7 | 17.7 | 17.7 | 1400 | 17.7 | |||
| TGB.US | Taseko Mines Limited | 20230208 | 0 | 1.69 | 1.71 | 1.65 | 1.67 | 629800 | 1.67 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230208 | 0 | 0.65 | 0.68 | 0.59 | 0.65 | 49600 | 0.65 | |||
| TKAT.US | Takung Art Co. Ltd | 20230208 | 0 | 0.8 | 1.31 | 0.8 | 1.06 | 8416900 | 1.06 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230208 | 0 | 2.29 | 2.3 | 2.16 | 2.2 | 26000 | 2.2 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230208 | 0 | 78.71 | 79.02 | 77.08 | 77.23 | 116500 | 77.23 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230208 | 0 | 0.64 | 0.64 | 0.6 | 0.6 | 131800 | 0.6 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20230208 | 0 | 0.9 | 0.93 | 0.8258 | 0.8674 | 5700 | 0.8674 | down | down | correct |
| TRT.US | Trio | 20230208 | 0 | 5.05 | 5.24 | 5.05 | 5.1 | 5800 | 5.1 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230208 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 166800 | 0.46 | |||
| UAMY.US | United States Antimony Corporation | 20230208 | 0 | 0.42 | 0.43 | 0.41 | 0.42 | 95500 | 0.42 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230208 | 0 | 0.5 | 0.5 | 0.47 | 0.47 | 527200 | 0.47 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230208 | 0 | 3.89 | 3.92 | 3.79 | 3.79 | 4382800 | 3.79 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230208 | 0 | 0.82 | 0.836 | 0.79 | 0.813 | 20400 | 0.813 | down | down | correct |
| URG.US | Ur | 20230208 | 0 | 1.24 | 1.26 | 1.2 | 1.2 | 1662300 | 1.2 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230208 | 0 | 0.53 | 0.55 | 0.53 | 0.54 | 133000 | 0.54 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20230208 | 0 | 29.64 | 29.77 | 29.3 | 29.36 | 170500 | 29.36 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230208 | 0 | 2.06 | 2.1 | 2.06 | 2.07 | 3700 | 2.07 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230208 | 0 | 7.32 | 7.4 | 7.105 | 7.11 | 1508699 | 7.11 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230208 | 0 | 11.06 | 11.15 | 11.06 | 11.1 | 35500 | 11.1 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20230208 | 0 | 0.56 | 0.59 | 0.56 | 0.58 | 55000 | 0.58 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230208 | 0 | 9.07 | 9.07 | 8.99 | 9.02 | 55600 | 9.02 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230208 | 0 | 2.24 | 2.24 | 2.14 | 2.21 | 67500 | 2.21 | down | down | correct |
| WBEV.US | Winc Inc. | 20230208 | 0 | 0.02 | 0.02 | 0.0175 | 0.0175 | 40464 | 0.0175 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230208 | 0 | 1.04 | 1.04 | 1.01 | 1.01 | 16500 | 1.01 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230208 | 0 | 1.7 | 1.7 | 1.65 | 1.65 | 35200 | 1.65 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230208 | 0 | 1.92 | 1.92 | 1.9 | 1.91 | 2300 | 1.91 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230208 | 0 | 1.03 | 1.03 | 0.99 | 1.01 | 178600 | 1.01 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20230208 | 0 | 2.0701 | 2.0701 | 1.97 | 1.97 | 118783 | 1.97 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230208 | 0 | 0.63 | 0.65 | 0.63 | 0.65 | 28500 | 0.65 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230208 | 0 | 0.7 | 0.8 | 0.7 | 0.8 | 147900 | 0.8 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230208 | 0 | 2.7 | 2.7 | 2.53 | 2.62 | 35700 | 2.62 | down | down | correct |
| ZOM.US | Zomedica Corp | 20230208 | 0 | 0.281 | 0.285 | 0.266 | 0.268 | 4165600 | 0.268 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.