CollectAI
close-nysemkt_stocks
2023/02/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230214 | 0 | 40.2 | 40.6 | 38.422 | 39.25 | 18100 | 39.25 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230214 | 0 | 0.24 | 0.24 | 0.22 | 0.22 | 409100 | 0.22 | down | down | correct |
| ACU.US | Acme United Corporation | 20230214 | 0 | 24.65 | 24.65 | 24.09 | 24.21 | 22700 | 24.21 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230214 | 0 | 58.7 | 61.39 | 58.27 | 60.49 | 31610 | 60.2322 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230214 | 0 | 5.68 | 5.72 | 5.65 | 5.7 | 42259 | 5.7 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20230214 | 0 | 0.6 | 0.6 | 0.5914 | 0.5935 | 6362 | 0.5935 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230214 | 0 | 0.52 | 0.52 | 0.48 | 0.5 | 210500 | 0.5 | down | down | correct |
| AINC.US | Ashford Inc | 20230214 | 0 | 13.41 | 13.41 | 13.25 | 13.25 | 6164 | 13.25 | down | down | correct |
| AIRI.US | Air Industries Group | 20230214 | 0 | 5.14 | 5.15 | 5.02 | 5.15 | 1200 | 5.15 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230214 | 0 | 0.4102 | 0.4203 | 0.41 | 0.4202 | 12860 | 0.4202 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230214 | 0 | 0.2881 | 0.2984 | 0.28 | 0.2899 | 85851 | 0.2899 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230214 | 0 | 3.2 | 3.25 | 3.2 | 3.24 | 2400 | 3.24 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230214 | 0 | 19.49 | 19.85 | 16.16 | 17.05 | 155900 | 17.05 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230214 | 0 | 4.33 | 4.37 | 4.27 | 4.31 | 5900 | 4.31 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230214 | 0 | 2.8 | 2.8 | 2.7757 | 2.7757 | 626 | 2.7757 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230214 | 0 | 0.73 | 0.76 | 0.73 | 0.74 | 173400 | 0.74 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20230214 | 0 | 0.75 | 0.84 | 0.74 | 0.8 | 3463700 | 0.8 | up | up | correct |
| ATEST.US | H | 20230214 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230214 | 0 | 13.23 | 13.65 | 12.92 | 13.42 | 518100 | 13.42 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230214 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 219300 | 0.26 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20230214 | 0 | 2.905 | 2.905 | 2.905 | 2.905 | 769 | 2.905 | |||
| BATL.US | Battalion Oil Corporation | 20230214 | 0 | 9.58 | 9.89 | 9.58 | 9.77 | 7260 | 9.77 | up | down | incorrect |
| BCV.US | PA | 20230214 | 0 | 24.41 | 24.41 | 24.02 | 24.02 | 947 | 24.02 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230214 | 0 | 27.97 | 28 | 27.59 | 27.59 | 1600 | 27.59 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20230214 | 0 | 7.53 | 7.55 | 7.48 | 7.51 | 62900 | 7.51 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230214 | 0 | 31.17 | 31.28 | 30.61 | 30.64 | 23300 | 30.38 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230214 | 0 | 3.74 | 3.8 | 3.68 | 3.8 | 11400 | 3.8 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230214 | 0 | 12.29 | 12.63 | 12.23 | 12.23 | 14300 | 12.23 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20230214 | 0 | 2.48 | 2.56 | 2.4701 | 2.55 | 33395 | 2.5349 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20230214 | 0 | 3.44 | 3.44 | 3.33 | 3.43 | 17546369 | 3.3907 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20230214 | 0 | 2.32 | 2.375 | 2.31 | 2.35 | 4173 | 2.35 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20230214 | 0 | 0.77 | 0.79 | 0.77 | 0.79 | 7799 | 0.79 | up | down | incorrect |
| CANF.US | Can | 20230214 | 0 | 3.57 | 3.59 | 3 | 3.24 | 650700 | 3.24 | down | up | incorrect |
| CCF.US | Chase Corporation | 20230214 | 0 | 94.75 | 95.03 | 93.09 | 94.27 | 9600 | 94.27 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20230214 | 0 | 1.83 | 1.8592 | 1.77 | 1.8 | 930474 | 1.8 | down | down | correct |
| CET.US | Central Securities Corp | 20230214 | 0 | 35.91 | 36.24 | 35.91 | 36.23 | 5500 | 36.23 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230214 | 0 | 10.36 | 10.365 | 10.27 | 10.27 | 6226 | 10.2317 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230214 | 0 | 2.78 | 2.8 | 2.74 | 2.8 | 186296 | 2.7548 | up | down | incorrect |
| CIX.US | CompX International Inc | 20230214 | 0 | 18.543 | 18.68 | 18.37 | 18.37 | 1492 | 18.135 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20230214 | 0 | 9.66 | 9.82 | 9.65 | 9.69 | 12826 | 9.69 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230214 | 0 | 8.13 | 8.23 | 8.1 | 8.15 | 1351806 | 8.0188 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230214 | 0 | 12.76 | 12.95 | 12.581 | 12.93 | 33800 | 12.93 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230214 | 0 | 15.48 | 16.26 | 15.44 | 15.95 | 78600 | 15.95 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230214 | 0 | 8.7945 | 8.8346 | 8.72 | 8.8346 | 953 | 8.8346 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230214 | 0 | 0.0971 | 0.1014 | 0.0957 | 0.0987 | 53078 | 0.987 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230214 | 0 | 53.3 | 54.24 | 52.71 | 53.55 | 129700 | 53.55 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230214 | 0 | 7.89 | 7.94 | 7.84 | 7.89 | 798690 | 7.7623 | |||
| CVM.US | CEL | 20230214 | 0 | 2.7 | 2.77 | 2.61 | 2.66 | 77404 | 2.66 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230214 | 0 | 29.1599 | 29.1599 | 29.1599 | 29.1599 | 563 | 28.9464 | |||
| CVU.US | CPI Aerostructures Inc | 20230214 | 0 | 4.34 | 4.46 | 4.3 | 4.38 | 36400 | 4.38 | up | up | correct |
| CYBN.US | Cybin Inc | 20230214 | 0 | 0.41 | 0.415 | 0.4 | 0.41 | 790200 | 0.41 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230214 | 0 | 1.98 | 1.98 | 1.95 | 1.95 | 374639 | 1.9178 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230214 | 0 | 168.39 | 173 | 168.39 | 170 | 504 | 170 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230214 | 0 | 11.19 | 11.34 | 11.12 | 11.21 | 25400 | 11.21 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230214 | 0 | 6.47 | 6.532 | 6.47 | 6.48 | 84235 | 6.4646 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230214 | 0 | 1.32 | 1.38 | 1.29 | 1.37 | 5256700 | 1.37 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230214 | 0 | 0.235 | 0.25 | 0.234 | 0.24 | 121600 | 0.24 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230214 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 46200 | 0.19 | up | up | correct |
| DXR.US | Daxor Corporation | 20230214 | 0 | 9.1 | 9.1 | 8.81 | 8.81 | 12600 | 8.81 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230214 | 0 | 6.7 | 6.7214 | 6.64 | 6.66 | 250729 | 6.6084 | down | down | correct |
| ECF.US | PA | 20230214 | 0 | 23.6 | 23.65 | 23.575 | 23.575 | 910 | 23.575 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230214 | 0 | 10.42 | 10.42 | 10.38 | 10.39 | 84885 | 10.3537 | down | down | correct |
| ELA.US | Envela Corporation | 20230214 | 0 | 6.72 | 6.9 | 6.7 | 6.9 | 24900 | 6.9 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230214 | 0 | 16.14 | 16.64 | 15.8 | 15.99 | 3800 | 15.99 | down | down | correct |
| ELMD.US | Electromed Inc | 20230214 | 0 | 11.77 | 11.81 | 11.42 | 11.61 | 9300 | 11.61 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230214 | 0 | 1.15 | 1.16 | 1.13 | 1.14 | 48200 | 1.14 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20230214 | 0 | 1.98 | 2 | 1.97 | 1.99 | 39100 | 1.99 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230214 | 0 | 1.03 | 1.1 | 1.03 | 1.05 | 155500 | 1.05 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230214 | 0 | 9.62 | 9.73 | 9.57 | 9.57 | 21228 | 9.54 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230214 | 0 | 6.44 | 6.56 | 6.38 | 6.45 | 173053 | 6.3227 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230214 | 0 | 3.87 | 3.875 | 3.705 | 3.75 | 2261200 | 3.75 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230214 | 0 | 10.07 | 10.1385 | 10.01 | 10.01 | 51100 | 9.9382 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230214 | 0 | 10.96 | 11 | 10.88 | 10.95 | 23950 | 10.8733 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230214 | 0 | 17.51 | 18.54 | 17.01 | 17.91 | 13871 | 17.91 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20230214 | 0 | 39.2 | 39.48 | 38.705 | 39 | 23641 | 38.3297 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20230214 | 0 | 20.57 | 21.39 | 19.66 | 20 | 19900 | 20 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230214 | 0 | 9.2 | 9.24 | 9.11 | 9.12 | 34475 | 9.0888 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230214 | 0 | 10.38 | 10.41 | 10.315 | 10.38 | 204851 | 10.2771 | |||
| EXN.US | Excellon Resources Inc | 20230214 | 0 | 0.2897 | 0.2897 | 0.276 | 0.276 | 3347 | 0.276 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20230214 | 0 | 2.85 | 2.85 | 2.83 | 2.84 | 555263 | 2.8121 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20230214 | 0 | 5.78 | 5.78 | 5.7 | 5.73 | 51730 | 5.6607 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20230214 | 0 | 14.19 | 14.39 | 14.1 | 14.23 | 65100 | 14.23 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20230214 | 0 | 10.95 | 11.09 | 10.93 | 10.96 | 18500 | 10.96 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230214 | 0 | 3.2 | 3.2 | 3.01 | 3.13 | 34028 | 3.13 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230214 | 0 | 2.97 | 2.99 | 2.87 | 2.89 | 382300 | 2.89 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230214 | 0 | 6.56 | 6.5702 | 6.51 | 6.51 | 129414 | 6.4502 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230214 | 0 | 0.613 | 0.626 | 0.604 | 0.62 | 104300 | 0.62 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230214 | 0 | 0.57 | 0.59 | 0.57 | 0.57 | 335600 | 0.57 | |||
| GBR.US | New Concept Energy Inc | 20230214 | 0 | 1.38 | 1.43 | 1.34 | 1.35 | 35800 | 1.35 | down | down | correct |
| GGN.US | PB | 20230214 | 0 | 23.0173 | 23.0173 | 22.91 | 22.91 | 1100 | 22.91 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230214 | 0 | 5.01 | 5.05 | 4.97 | 5.03 | 146446 | 4.9822 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20230214 | 0 | 6.29 | 6.33 | 6.2015 | 6.26 | 48669 | 6.2002 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230214 | 0 | 14.97 | 14.99 | 14.83 | 14.94 | 19110 | 14.94 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230214 | 0 | 6.25 | 6.2944 | 6.22 | 6.255 | 39453 | 6.1953 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230214 | 0 | 1.07 | 1.15 | 1.05 | 1.14 | 2515900 | 1.14 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230214 | 0 | 8.55 | 8.74 | 8.46 | 8.74 | 6700 | 8.74 | up | up | correct |
| GROY.US | WT | 20230214 | 0 | 0.24 | 0.26 | 0.24 | 0.26 | 33718 | 0.26 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230214 | 0 | 1.21 | 1.27 | 1.19 | 1.23 | 3965000 | 1.23 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230214 | 0 | 0.91 | 0.92 | 0.88 | 0.9 | 1800300 | 0.9 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230214 | 0 | 10.76 | 10.8247 | 10.7286 | 10.74 | 24268 | 10.6497 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230214 | 0 | 3.61 | 3.74 | 3.61 | 3.68 | 70000 | 3.68 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230214 | 0 | 5.07 | 5.13 | 5.04 | 5.1 | 39700 | 4.9705 | up | up | correct |
| IBIO.US | iBio Inc | 20230214 | 0 | 0.93 | 0.97 | 0.84 | 0.88 | 688500 | 0.88 | down | down | correct |
| ID.US | PARTS iD Inc | 20230214 | 0 | 0.438 | 0.444 | 0.4 | 0.425 | 31700 | 0.425 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20230214 | 0 | 0.98 | 1.01 | 0.97 | 1.01 | 40400 | 1.01 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230214 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 107900 | 0.39 | |||
| IHT.US | InnSuites Hospitality Trust | 20230214 | 0 | 1.65 | 1.8 | 1.58 | 1.8 | 18900 | 1.8 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230214 | 0 | 0.49 | 0.52 | 0.48 | 0.5 | 43400 | 0.5 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20230214 | 0 | 53.16 | 53.58 | 52.29 | 52.91 | 340732 | 52.5709 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230214 | 0 | 6.16 | 6.59 | 6.11 | 6.17 | 162700 | 6.17 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230214 | 0 | 9.7 | 9.88 | 9.7 | 9.83 | 41859 | 9.83 | up | up | correct |
| INTT.US | inTEST Corporation | 20230214 | 0 | 14.05 | 14.32 | 13.75 | 14.15 | 29500 | 14.15 | up | up | correct |
| INUV.US | Inuvo Inc | 20230214 | 0 | 0.42 | 0.42 | 0.38 | 0.39 | 153600 | 0.39 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230214 | 0 | 11.9 | 11.9 | 11.9 | 11.9 | 9 | 11.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230214 | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 400 | 25.38 | |||
| ISDR.US | Issuer Direct Corporation | 20230214 | 0 | 28.5 | 28.54 | 28.12 | 28.5 | 3200 | 28.5 | |||
| ISR.US | Isoray Inc | 20230214 | 0 | 0.37 | 0.39 | 0.36 | 0.3898 | 122194 | 0.3898 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230214 | 0 | 0.61 | 0.65 | 0.58 | 0.62 | 41400 | 0.62 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230214 | 0 | 0.6089 | 0.65 | 0.6089 | 0.6362 | 57400 | 0.6362 | up | up | correct |
| JOB.US | GEE Group Inc | 20230214 | 0 | 0.51 | 0.52 | 0.51 | 0.51 | 382000 | 0.51 | |||
| KIQ.US | Kelso Technologies Inc | 20230214 | 0 | 0.3 | 0.31 | 0.3 | 0.31 | 7900 | 0.31 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20230214 | 0 | 1.2 | 1.24 | 1.18 | 1.19 | 387000 | 1.19 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230214 | 0 | 1.36 | 1.39 | 1.33 | 1.35 | 178498 | 1.35 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230214 | 0 | 41.82 | 43.52 | 40.75 | 43.27 | 108600 | 43.27 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230214 | 0 | 4.67 | 4.71 | 4.67 | 4.67 | 7600 | 4.67 | |||
| LNG.US | Cheniere Energy Inc | 20230214 | 0 | 147.59 | 150.99 | 146.27 | 148.79 | 1259300 | 148.79 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230214 | 0 | 0.35 | 0.37 | 0.34 | 0.37 | 1016000 | 0.37 | up | up | correct |
| LOV.US | Spark Networks SE | 20230214 | 0 | 0.98 | 1.06 | 0.97 | 0.97 | 99200 | 0.97 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230214 | 0 | 1.13 | 1.24 | 1.13 | 1.193 | 23400 | 1.193 | up | up | correct |
| MAG.US | MAG Silver Corp | 20230214 | 0 | 12.91 | 13.17 | 12.72 | 13.1 | 461500 | 13.1 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20230214 | 0 | 12.78 | 13.11 | 12.4 | 12.59 | 26300 | 12.59 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230214 | 0 | 1.36 | 1.36 | 1.22 | 1.23 | 161200 | 1.23 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230214 | 0 | 0.68 | 0.68 | 0.63 | 0.65 | 33200 | 0.65 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230214 | 0 | 0.61 | 0.61 | 0.58 | 0.59 | 21300 | 0.59 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230214 | 0 | 4.6 | 4.7165 | 4.55 | 4.67 | 119613 | 4.67 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230214 | 0 | 0.5 | 0.52 | 0.49 | 0.51 | 623100 | 0.51 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230214 | 0 | 14.4 | 14.4 | 13.626 | 13.834 | 12000 | 13.834 | down | down | correct |
| MYO.US | Myomo Inc | 20230214 | 0 | 0.51 | 0.59 | 0.51 | 0.567 | 949200 | 0.567 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230214 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 574700 | 0.22 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230214 | 0 | 0.31 | 0.33 | 0.27 | 0.28 | 172400 | 0.28 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230214 | 0 | 11.75 | 11.75 | 11.55 | 11.59 | 43057 | 11.5478 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230214 | 0 | 9.99 | 9.99 | 9.9639 | 9.98 | 2570 | 9.9541 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230214 | 0 | 11.64 | 11.7 | 11.62 | 11.7 | 9150 | 11.672 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230214 | 0 | 2.29 | 2.38 | 2.21 | 2.28 | 12900 | 2.28 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230214 | 0 | 75.5496 | 75.5496 | 75.5496 | 75.5496 | 203 | 75.5496 | |||
| NEWP.US | New Pacific Metals Corp | 20230214 | 0 | 2.61 | 2.75 | 2.55 | 2.74 | 53700 | 2.74 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230214 | 0 | 3.64 | 3.697 | 3.56 | 3.64 | 90900 | 3.64 | |||
| NG.US | NovaGold Resources Inc | 20230214 | 0 | 6 | 6.14 | 5.93 | 6.04 | 840100 | 6.04 | up | up | correct |
| NGD.US | New Gold Inc | 20230214 | 0 | 0.99 | 1.01 | 0.96 | 0.99 | 2623800 | 0.99 | |||
| NHC.US | National HealthCare Corporation | 20230214 | 0 | 58.9 | 59.12 | 58.03 | 58.77 | 30600 | 58.77 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230214 | 0 | 9.13 | 9.17 | 9.04 | 9.06 | 118500 | 8.9562 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230214 | 0 | 7.15 | 7.303 | 7.15 | 7.17 | 100443 | 7.106 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230214 | 0 | 1.42 | 1.66 | 1.38 | 1.55 | 181500 | 1.55 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20230214 | 0 | 33.9 | 34.53 | 33.59 | 34.33 | 999900 | 34.33 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230214 | 0 | 3.61 | 3.6499 | 3.605 | 3.62 | 71757 | 3.5833 | up | up | correct |
| NTIP.US | Network | 20230214 | 0 | 2.2 | 2.25 | 2.1901 | 2.23 | 8073 | 2.1791 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230214 | 0 | 4.64 | 4.76 | 4.53 | 4.75 | 3019500 | 4.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230214 | 0 | 6.48 | 6.48 | 6.4 | 6.44 | 6700 | 6.44 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230214 | 0 | 0.63 | 0.63 | 0.56 | 0.61 | 168300 | 0.61 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20230214 | 0 | 4.11 | 4.19 | 4.07 | 4.13 | 88100 | 4.13 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20230214 | 0 | 0.99 | 1.02 | 0.961 | 1 | 315500 | 1 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20230214 | 0 | 0.4 | 0.4 | 0.341 | 0.35 | 231500 | 0.35 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230214 | 0 | 0.5704 | 0.5705 | 0.5555 | 0.5655 | 11136 | 0.5655 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230214 | 0 | 1.46 | 1.46 | 1.42 | 1.44 | 195700 | 1.44 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230214 | 0 | 2.52 | 2.53 | 2.495 | 2.5 | 46378 | 2.3105 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230214 | 0 | 1.52 | 1.585 | 1.46 | 1.54 | 561529 | 1.54 | up | up | correct |
| PLYM.US | PA | 20230214 | 0 | 25.01 | 25.2 | 25.01 | 25.2 | 726 | 25.2 | up | up | correct |
| PRK.US | Park National Corporation | 20230214 | 0 | 128.39 | 128.56 | 126.92 | 127.35 | 19100 | 126.3056 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230214 | 0 | 3.31 | 3.31 | 2.99 | 3.17 | 64200 | 3.17 | down | down | correct |
| PW.US | Power REIT | 20230214 | 0 | 4.46 | 4.6 | 4.45 | 4.49 | 6700 | 4.49 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230214 | 0 | 0.349 | 0.356 | 0.315 | 0.339 | 209900 | 0.339 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230214 | 0 | 1.76 | 1.79 | 1.62 | 1.72 | 26400 | 1.72 | down | down | correct |
| REI.US | Ring Energy Inc | 20230214 | 0 | 2.28 | 2.33 | 2.22 | 2.29 | 2622600 | 2.29 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230214 | 0 | 33.79 | 33.88 | 32.05 | 32.21 | 36900 | 32.21 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230214 | 0 | 3.31 | 3.98 | 3.31 | 3.79 | 56100 | 3.79 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20230214 | 0 | 5.67 | 5.87 | 5.67 | 5.86 | 123800 | 5.86 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20230214 | 0 | 2.98 | 3.12 | 2.86 | 2.96 | 111100 | 2.96 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230214 | 0 | 1.96 | 2.01 | 1.96 | 1.99 | 29900 | 1.99 | up | up | correct |
| SACC.US | SACC | 20230214 | 0 | 24.66 | 24.66 | 24.4 | 24.44 | 3300 | 24.0039 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230214 | 0 | 3.83 | 3.861 | 3.78 | 3.83 | 290300 | 3.83 | |||
| SCCB.US | SCCB | 20230214 | 0 | 24.535 | 24.63 | 24.535 | 24.63 | 1000 | 24.1781 | up | up | correct |
| SCCC.US | SCCC | 20230214 | 0 | 24.15 | 24.282 | 24.15 | 24.282 | 1700 | 23.797 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20230214 | 0 | 0.96 | 0.98 | 0.94 | 0.94 | 35800 | 0.94 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230214 | 0 | 3855 | 3880.93 | 3831.01 | 3841.09 | 572 | 3838.9294 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230214 | 0 | 1.1 | 1.13 | 1.07 | 1.1 | 2323700 | 1.1 | |||
| SIF.US | SIFCO Industries Inc | 20230214 | 0 | 3.74 | 3.74 | 3.55 | 3.65 | 11600 | 3.65 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20230214 | 0 | 5.45 | 5.581 | 5.365 | 5.55 | 1377900 | 5.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230214 | 0 | 36 | 36 | 36 | 36 | 600 | 36 | |||
| SLI.US | Standard Lithium Ltd | 20230214 | 0 | 4.53 | 4.61 | 4.435 | 4.51 | 211100 | 4.51 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230214 | 0 | 0.26 | 0.27 | 0.25 | 0.27 | 164500 | 0.27 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20230214 | 0 | 1.08 | 1.34 | 1.03 | 1.25 | 335000 | 1.25 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20230214 | 0 | 2.37 | 2.48 | 2.35 | 2.42 | 88400 | 2.42 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230214 | 0 | 3.19 | 3.21 | 3.095 | 3.19 | 776100 | 3.19 | |||
| SVT.US | Servotronics Inc | 20230214 | 0 | 11.09 | 11.09 | 11.01 | 11.01 | 9800 | 11.01 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20230214 | 0 | 17.75 | 18.22 | 17.75 | 18.16 | 1300 | 18.16 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230214 | 0 | 1.65 | 1.69 | 1.62 | 1.64 | 1241100 | 1.64 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230214 | 0 | 0.55 | 0.59 | 0.54 | 0.57 | 42300 | 0.57 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230214 | 0 | 1.02 | 1.16 | 0.98 | 1.16 | 503100 | 1.16 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230214 | 0 | 1.91 | 1.99 | 1.91 | 1.95 | 9500 | 1.95 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230214 | 0 | 76.89 | 76.91 | 75.62 | 75.62 | 19000 | 75.62 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230214 | 0 | 0.58 | 0.63 | 0.58 | 0.59 | 137800 | 0.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230214 | 0 | 0.883 | 0.91 | 0.883 | 0.9025 | 1600 | 0.9025 | up | up | correct |
| TRT.US | Trio | 20230214 | 0 | 4.53 | 4.55 | 4.5 | 4.52 | 3300 | 4.52 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20230214 | 0 | 0.44 | 0.45 | 0.43 | 0.44 | 164800 | 0.44 | |||
| UAMY.US | United States Antimony Corporation | 20230214 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 67800 | 0.43 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20230214 | 0 | 0.44 | 0.45 | 0.43 | 0.44 | 248200 | 0.44 | |||
| UEC.US | Uranium Energy Corp | 20230214 | 0 | 3.88 | 4.02 | 3.84 | 3.97 | 6201100 | 3.97 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20230214 | 0 | 0.8001 | 0.801 | 0.8 | 0.8005 | 6896 | 0.8005 | up | down | incorrect |
| URG.US | Ur | 20230214 | 0 | 1.25 | 1.28 | 1.23 | 1.25 | 646100 | 1.25 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230214 | 0 | 0.53 | 0.53 | 0.49 | 0.52 | 263400 | 0.52 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20230214 | 0 | 29.42 | 29.69 | 29.25 | 29.58 | 209200 | 29.39 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20230214 | 0 | 2.1 | 2.26 | 2.08 | 2.2 | 17800 | 2.2 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20230214 | 0 | 7.15 | 7.44 | 6.97 | 7.39 | 1446155 | 7.39 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230214 | 0 | 11 | 11.08 | 10.98 | 11.02 | 19136 | 10.9747 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20230214 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 114500 | 0.55 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230214 | 0 | 8.95 | 8.95 | 8.83 | 8.91 | 82204 | 8.8736 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230214 | 0 | 1.87 | 1.92 | 1.81 | 1.92 | 101300 | 1.92 | up | down | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20230214 | 0 | 0.99 | 1.009 | 0.98 | 0.98 | 37400 | 0.98 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230214 | 0 | 1.61 | 1.62 | 1.55 | 1.6 | 137300 | 1.6 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230214 | 0 | 1.91 | 1.93 | 1.91 | 1.93 | 15200 | 1.93 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20230214 | 0 | 1 | 1 | 0.93 | 0.98 | 357000 | 0.98 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230214 | 0 | 2.03 | 2.09 | 2.03 | 2.07 | 19250 | 2.07 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230214 | 0 | 0.65 | 0.65 | 0.64 | 0.65 | 23400 | 0.65 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20230214 | 0 | 0.8 | 0.8 | 0.75 | 0.77 | 39200 | 0.77 | down | down | correct |
| ZDGE.US | Zedge Inc | 20230214 | 0 | 2.7 | 2.83 | 2.65 | 2.8 | 137100 | 2.8 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230214 | 0 | 0.263 | 0.274 | 0.262 | 0.267 | 3394400 | 0.267 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.