CollectAI
close-nysemkt_stocks
2023/02/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230224 | 0 | 40.011 | 42.635 | 40.011 | 41.4 | 8500 | 41.4 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230224 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 91800 | 0.21 | down | down | correct |
| ACU.US | Acme United Corporation | 20230224 | 0 | 24.59 | 24.81 | 24.07 | 24.07 | 7500 | 24.07 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230224 | 0 | 57.74 | 59.28 | 56.59 | 58.06 | 33855 | 57.8125 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230224 | 0 | 5.28 | 5.32 | 5.12 | 5.12 | 69290 | 5.12 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230224 | 0 | 0.66 | 0.675 | 0.59 | 0.598 | 12400 | 0.598 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230224 | 0 | 0.5 | 0.55 | 0.49 | 0.52 | 292600 | 0.52 | up | up | correct |
| AINC.US | Ashford Inc | 20230224 | 0 | 13.12 | 13.23 | 13 | 13 | 2700 | 13 | down | down | correct |
| AIRI.US | Air Industries Group | 20230224 | 0 | 4.76 | 5 | 4.69 | 5 | 4200 | 5 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230224 | 0 | 0.425 | 0.4337 | 0.3301 | 0.3766 | 18296 | 0.3766 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230224 | 0 | 0.27 | 0.29 | 0.27 | 0.27 | 58600 | 0.27 | |||
| AMS.US | American Shared Hospital Services | 20230224 | 0 | 3.4 | 3.58 | 3.38 | 3.5 | 74700 | 3.5 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230224 | 0 | 16.4 | 16.5 | 15.41 | 15.66 | 79700 | 15.66 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230224 | 0 | 4.25 | 4.25 | 4.23 | 4.24 | 9300 | 4.24 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230224 | 0 | 2.5 | 2.55 | 2.5 | 2.54 | 5500 | 2.54 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230224 | 0 | 0.68 | 0.69 | 0.67 | 0.68 | 193500 | 0.68 | |||
| ASXC.US | Asensus Surgical Inc | 20230224 | 0 | 0.85 | 0.86 | 0.8 | 0.81 | 2096400 | 0.81 | down | down | correct |
| ATEST.US | H | 20230224 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230224 | 0 | 9.49 | 9.605 | 9.07 | 9.26 | 508600 | 9.26 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230224 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 405600 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230224 | 0 | 2.9 | 2.95 | 2.9 | 2.9 | 1300 | 2.9 | |||
| BATL.US | Battalion Oil Corporation | 20230224 | 0 | 9.59 | 9.89 | 9.519 | 9.71 | 5900 | 9.71 | up | up | correct |
| BCV.US | PA | 20230224 | 0 | 23.54 | 23.5999 | 23.38 | 23.4 | 2798 | 23.4 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230224 | 0 | 28.25 | 28.4 | 28.25 | 28.4 | 700 | 28.4 | up | up | correct |
| BGI.US | Birks Group Inc | 20230224 | 0 | 7.6 | 7.72 | 7.56 | 7.66 | 38200 | 7.66 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20230224 | 0 | 29.78 | 29.92 | 28.99 | 29.64 | 32800 | 29.64 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20230224 | 0 | 3.24 | 3.33 | 3.18 | 3.21 | 4700 | 3.21 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230224 | 0 | 12.13 | 12.3 | 12.02 | 12.22 | 22500 | 12.22 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20230224 | 0 | 2.61 | 2.63 | 2.58 | 2.6 | 130200 | 2.6 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20230224 | 0 | 3.21 | 3.34 | 3.18 | 3.32 | 9717360 | 3.2819 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20230224 | 0 | 2.349 | 2.47 | 2.3 | 2.41 | 10364 | 2.41 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230224 | 0 | 0.72 | 0.72 | 0.64 | 0.69 | 7100 | 0.69 | down | down | correct |
| CANF.US | Can | 20230224 | 0 | 2.66 | 2.69 | 2.5 | 2.64 | 67900 | 2.64 | down | down | correct |
| CCF.US | Chase Corporation | 20230224 | 0 | 94.5 | 96.82 | 94.5 | 96.26 | 10600 | 96.26 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230224 | 0 | 1.73 | 1.76 | 1.71 | 1.74 | 452924 | 1.74 | up | up | correct |
| CET.US | Central Securities Corp | 20230224 | 0 | 35.24 | 35.24 | 34.86 | 35.04 | 17700 | 35.04 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230224 | 0 | 9.93 | 9.9799 | 9.91 | 9.96 | 45332 | 9.9229 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230224 | 0 | 2.76 | 2.79 | 2.75 | 2.75 | 165761 | 2.7275 | down | up | incorrect |
| CIX.US | CompX International Inc | 20230224 | 0 | 18.7499 | 18.91 | 18.2501 | 18.91 | 6927 | 18.6681 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20230224 | 0 | 9.7 | 9.97 | 9.7 | 9.97 | 1100 | 9.97 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230224 | 0 | 8.06 | 8.09 | 7.99 | 8.03 | 1415418 | 7.9008 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230224 | 0 | 12.84 | 12.91 | 12.59 | 12.86 | 13400 | 12.86 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230224 | 0 | 16.15 | 17.2 | 16.11 | 17.1 | 160500 | 17.1 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230224 | 0 | 8.7201 | 9.0074 | 8.7201 | 9.0074 | 1207 | 9.0074 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230224 | 0 | 0.0882 | 0.0882 | 0.079 | 0.087 | 165917 | 0.87 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230224 | 0 | 52.55 | 52.97 | 50.67 | 50.92 | 347700 | 50.92 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230224 | 0 | 7.62 | 7.69 | 7.62 | 7.66 | 559376 | 7.5361 | up | up | correct |
| CVM.US | CEL | 20230224 | 0 | 2.76 | 2.76 | 2.55 | 2.61 | 148300 | 2.61 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230224 | 0 | 28.91 | 28.91 | 28.89 | 28.89 | 1609 | 28.6785 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230224 | 0 | 3.87 | 4.01 | 3.73 | 3.96 | 21400 | 3.96 | up | up | correct |
| CYBN.US | Cybin Inc | 20230224 | 0 | 0.473 | 0.5 | 0.46 | 0.497 | 1024600 | 0.497 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230224 | 0 | 1.9 | 1.91 | 1.88 | 1.88 | 384754 | 1.8638 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230224 | 0 | 161.76 | 161.76 | 161.75 | 161.75 | 100 | 161.75 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230224 | 0 | 12.46 | 12.6 | 12.07 | 12.46 | 15000 | 12.46 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20230224 | 0 | 6.28 | 6.31 | 6.23 | 6.23 | 15820 | 6.2152 | down | down | correct |
| DNN.US | Denison Mines Corp | 20230224 | 0 | 1.2 | 1.23 | 1.19 | 1.2 | 4418300 | 1.2 | |||
| DSS.US | Document Security Systems Inc | 20230224 | 0 | 0.23 | 0.245 | 0.213 | 0.225 | 333100 | 0.225 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230224 | 0 | 0.17 | 0.17 | 0.15 | 0.17 | 67400 | 0.17 | |||
| DXR.US | Daxor Corporation | 20230224 | 0 | 8.93 | 8.93 | 8.48 | 8.48 | 2300 | 8.48 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230224 | 0 | 6.55 | 6.59 | 6.54 | 6.56 | 134589 | 6.5091 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230224 | 0 | 9.95 | 9.95 | 9.9 | 9.93 | 154300 | 9.93 | down | down | correct |
| ELA.US | Envela Corporation | 20230224 | 0 | 7.09 | 7.3 | 7.05 | 7.25 | 36300 | 7.25 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230224 | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 23 | 14.21 | |||
| ELMD.US | Electromed Inc | 20230224 | 0 | 13.5 | 13.5 | 13.2 | 13.2 | 5800 | 13.2 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230224 | 0 | 1.03 | 1.07 | 1.03 | 1.05 | 26300 | 1.05 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230224 | 0 | 1.87 | 1.9 | 1.81 | 1.89 | 159100 | 1.89 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230224 | 0 | 0.619 | 0.63 | 0.547 | 0.629 | 484400 | 0.629 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230224 | 0 | 9.13 | 9.16 | 9.06 | 9.13 | 40300 | 9.13 | |||
| EPM.US | Evolution Petroleum Corporation | 20230224 | 0 | 6.45 | 6.54 | 6.28 | 6.46 | 247813 | 6.3325 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230224 | 0 | 3.45 | 3.468 | 3.38 | 3.44 | 1546900 | 3.44 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230224 | 0 | 9.63 | 9.73 | 9.63 | 9.63 | 35464 | 9.5609 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230224 | 0 | 10.65 | 10.71 | 10.6 | 10.71 | 7591 | 10.6349 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230224 | 0 | 19.5 | 19.9483 | 18.5282 | 19.25 | 16697 | 19.25 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20230224 | 0 | 38.61 | 39.06 | 38.59 | 38.8 | 8953 | 38.1331 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230224 | 0 | 19.91 | 20.95 | 19.88 | 20.74 | 17300 | 20.74 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230224 | 0 | 8.78 | 8.78 | 8.73 | 8.76 | 81400 | 8.76 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230224 | 0 | 10.07 | 10.2428 | 10 | 10.03 | 235215 | 9.9306 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20230224 | 0 | 0.2702 | 0.2802 | 0.2685 | 0.2685 | 10096 | 0.2685 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230224 | 0 | 2.71 | 2.73 | 2.68 | 2.68 | 814997 | 2.68 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230224 | 0 | 5.52 | 5.58 | 5.5 | 5.56 | 28257 | 5.56 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230224 | 0 | 13.77 | 13.91 | 13.77 | 13.84 | 49000 | 13.84 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20230224 | 0 | 11.62 | 11.76 | 11.02 | 11.38 | 49300 | 11.38 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230224 | 0 | 3.15 | 3.17 | 3.05 | 3.1 | 16800 | 3.1 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230224 | 0 | 2.57 | 2.57 | 2.46 | 2.49 | 750000 | 2.49 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230224 | 0 | 6.31 | 6.355 | 6.29 | 6.32 | 123686 | 6.32 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230224 | 0 | 0.617 | 0.634 | 0.6 | 0.62 | 67500 | 0.62 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230224 | 0 | 0.49 | 0.51 | 0.49 | 0.51 | 312400 | 0.51 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230224 | 0 | 1.2 | 1.2 | 1.18 | 1.2 | 17200 | 1.2 | |||
| GGN.US | PB | 20230224 | 0 | 22.5 | 22.5758 | 22.4 | 22.41 | 1777 | 22.41 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230224 | 0 | 4.88 | 4.91 | 4.82 | 4.89 | 195900 | 4.89 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20230224 | 0 | 6.03 | 6.04 | 5.98 | 5.99 | 67500 | 5.99 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230224 | 0 | 14.94 | 15.11 | 14.65 | 14.69 | 30300 | 14.69 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230224 | 0 | 6.05 | 6.1 | 6.03 | 6.05 | 36100 | 6.05 | |||
| GORO.US | Gold Resource Corporation | 20230224 | 0 | 0.88 | 0.9 | 0.85 | 0.87 | 659600 | 0.87 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230224 | 0 | 8.3 | 8.31 | 8.29 | 8.29 | 1200 | 8.29 | down | down | correct |
| GROY.US | WT | 20230224 | 0 | 0.222 | 0.25 | 0.21 | 0.222 | 149557 | 0.222 | |||
| GSAT.US | Globalstar Inc | 20230224 | 0 | 1.15 | 1.18 | 1.13 | 1.15 | 3045500 | 1.15 | |||
| GTE.US | Gran Tierra Energy Inc | 20230224 | 0 | 0.85 | 0.87 | 0.84 | 0.86 | 2051300 | 0.86 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230224 | 0 | 10.43 | 10.47 | 10.4 | 10.4191 | 16380 | 10.4191 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230224 | 0 | 3.33 | 3.41 | 3.3 | 3.41 | 43700 | 3.41 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230224 | 0 | 4.58 | 4.59 | 4.54 | 4.54 | 41700 | 4.54 | down | down | correct |
| IBIO.US | iBio Inc | 20230224 | 0 | 1.17 | 1.4 | 1.08 | 1.2 | 3272600 | 1.2 | up | up | correct |
| ID.US | PARTS iD Inc | 20230224 | 0 | 0.455 | 0.46 | 0.424 | 0.46 | 8400 | 0.46 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20230224 | 0 | 1.05 | 1.05 | 0.88 | 0.95 | 68600 | 0.95 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230224 | 0 | 0.4 | 0.4 | 0.38 | 0.38 | 135800 | 0.38 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230224 | 0 | 1.62 | 1.62 | 1.61 | 1.61 | 1300 | 1.61 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230224 | 0 | 0.37 | 0.38 | 0.35 | 0.36 | 27200 | 0.36 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230224 | 0 | 49.6 | 50 | 48.41 | 49.97 | 289077 | 49.6497 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20230224 | 0 | 5.8 | 5.85 | 5.63 | 5.81 | 63600 | 5.81 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20230224 | 0 | 9.37 | 9.54 | 9.29 | 9.42 | 15800 | 9.42 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20230224 | 0 | 15 | 15.05 | 14.77 | 14.87 | 37300 | 14.87 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20230224 | 0 | 0.38 | 0.38 | 0.36 | 0.38 | 145800 | 0.38 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20230224 | 0 | 11.9 | 11.9 | 11.9 | 11.9 | 12 | 11.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230224 | 0 | 25.06 | 25.06 | 25.01 | 25.01 | 500 | 25.01 | down | up | incorrect |
| ISDR.US | Issuer Direct Corporation | 20230224 | 0 | 26 | 26.36 | 25.73 | 26.01 | 5600 | 26.01 | up | down | incorrect |
| ISR.US | Isoray Inc | 20230224 | 0 | 0.3706 | 0.3871 | 0.3504 | 0.358 | 179883 | 0.358 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20230224 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 13000 | 0.55 | |||
| ITRG.US | Integra Resources Corp | 20230224 | 0 | 0.58 | 0.6 | 0.56 | 0.565 | 86400 | 0.565 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20230224 | 0 | 0.41 | 0.43 | 0.39 | 0.4 | 272500 | 0.4 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230224 | 0 | 0.33 | 0.33 | 0.28 | 0.32 | 50500 | 0.32 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230224 | 0 | 1.18 | 1.22 | 1.16 | 1.19 | 417000 | 1.19 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230224 | 0 | 1.24 | 1.29 | 1.22 | 1.22 | 269200 | 1.22 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230224 | 0 | 49.23 | 49.73 | 46.7 | 48.66 | 173400 | 48.66 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230224 | 0 | 4.68 | 4.68 | 4.62 | 4.62 | 3900 | 4.62 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20230224 | 0 | 159.82 | 160.96 | 155.67 | 157.77 | 3040900 | 157.77 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230224 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 982900 | 0.28 | down | down | correct |
| LOV.US | Spark Networks SE | 20230224 | 0 | 1.02 | 1.06 | 1.02 | 1.05 | 2000 | 1.05 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20230224 | 0 | 1.17 | 1.21 | 1.1 | 1.1 | 16200 | 1.1 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230224 | 0 | 11.74 | 11.75 | 11.5 | 11.55 | 496500 | 11.55 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230224 | 0 | 11.83 | 12.37 | 11.81 | 11.81 | 10000 | 11.81 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230224 | 0 | 1.242 | 1.29 | 1.23 | 1.25 | 14200 | 1.25 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230224 | 0 | 0.64 | 0.7 | 0.64 | 0.64 | 10700 | 0.64 | |||
| MSN.US | Emerson Radio Corp | 20230224 | 0 | 0.6 | 0.61 | 0.58 | 0.59 | 4200 | 0.59 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230224 | 0 | 4.42 | 4.42 | 4.29 | 4.31 | 109087 | 4.31 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230224 | 0 | 0.489 | 0.499 | 0.475 | 0.48 | 84900 | 0.48 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230224 | 0 | 12.798 | 12.798 | 12.31 | 12.67 | 4400 | 12.67 | down | down | correct |
| MYO.US | Myomo Inc | 20230224 | 0 | 0.627 | 0.64 | 0.603 | 0.629 | 275200 | 0.629 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230224 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 998100 | 0.22 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230224 | 0 | 0.33 | 0.33 | 0.28 | 0.31 | 190200 | 0.31 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230224 | 0 | 10.49 | 10.49 | 10.24 | 10.36 | 61000 | 10.322 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230224 | 0 | 9.66 | 9.66 | 9.32 | 9.32 | 19400 | 9.296 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230224 | 0 | 10.64 | 10.64 | 10.5 | 10.61 | 35100 | 10.585 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230224 | 0 | 2.1 | 2.15 | 2.09 | 2.14 | 3900 | 2.14 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230224 | 0 | 72.7 | 73.04 | 72.7 | 73.04 | 601 | 73.04 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20230224 | 0 | 2.41 | 2.54 | 2.37 | 2.44 | 120200 | 2.44 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230224 | 0 | 3.37 | 3.37 | 3.25 | 3.34 | 136600 | 3.34 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230224 | 0 | 5.5 | 5.51 | 5.4 | 5.5 | 805000 | 5.5 | |||
| NGD.US | New Gold Inc | 20230224 | 0 | 0.85 | 0.89 | 0.85 | 0.88 | 1366500 | 0.88 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20230224 | 0 | 57.74 | 57.74 | 56.94 | 57.16 | 43400 | 57.16 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230224 | 0 | 8.36 | 8.385 | 8.301 | 8.34 | 74989 | 8.2445 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230224 | 0 | 6.93 | 7.1599 | 6.93 | 7.06 | 179717 | 6.997 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230224 | 0 | 1.32 | 1.4 | 1.26 | 1.26 | 34400 | 1.26 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230224 | 0 | 31.22 | 33.07 | 30.98 | 32.12 | 1816700 | 32.12 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230224 | 0 | 3.43 | 3.4314 | 3.34 | 3.37 | 240674 | 3.3359 | down | down | correct |
| NTIP.US | Network | 20230224 | 0 | 2.235 | 2.3 | 2.235 | 2.24 | 8829 | 2.1889 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230224 | 0 | 4.12 | 4.155 | 4.03 | 4.1 | 1698800 | 4.1 | down | down | correct |
| OGEN.US | Oragenics Inc | 20230224 | 0 | 5 | 5.05 | 4.82 | 4.92 | 7000 | 4.92 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230224 | 0 | 0.57 | 0.58 | 0.55 | 0.56 | 93500 | 0.56 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230224 | 0 | 4.01 | 4.149 | 3.98 | 4.11 | 266700 | 4.11 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230224 | 0 | 0.97 | 0.972 | 0.94 | 0.964 | 93100 | 0.964 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20230224 | 0 | 0.39 | 0.394 | 0.381 | 0.385 | 178800 | 0.385 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230224 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 1100 | 0.56 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20230224 | 0 | 1.41 | 1.42 | 1.36 | 1.37 | 243000 | 1.37 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20230224 | 0 | 2.42 | 2.48 | 2.3598 | 2.37 | 54089 | 2.1904 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20230224 | 0 | 1.71 | 1.97 | 1.69 | 1.82 | 3825772 | 1.82 | up | down | incorrect |
| PLYM.US | PA | 20230224 | 0 | 25.25 | 25.25 | 25.1 | 25.1 | 833 | 25.1 | down | up | incorrect |
| PRK.US | Park National Corporation | 20230224 | 0 | 126.04 | 127.22 | 125.63 | 127.07 | 28500 | 127.07 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230224 | 0 | 2.73 | 2.85 | 2.7 | 2.71 | 30900 | 2.71 | down | down | correct |
| PW.US | Power REIT | 20230224 | 0 | 4.64 | 4.64 | 4.5 | 4.5 | 6600 | 4.5 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230224 | 0 | 0.314 | 0.32 | 0.3 | 0.3 | 79700 | 0.3 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230224 | 0 | 1.73 | 1.75 | 1.73 | 1.74 | 1300 | 1.74 | up | up | correct |
| REI.US | Ring Energy Inc | 20230224 | 0 | 2.06 | 2.12 | 2.02 | 2.1 | 1697700 | 2.1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230224 | 0 | 29.96 | 30.67 | 29.05 | 30.32 | 13200 | 30.32 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20230224 | 0 | 3.87 | 3.87 | 3.62 | 3.62 | 500 | 3.62 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230224 | 0 | 5.66 | 5.73 | 5.6 | 5.62 | 56800 | 5.62 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230224 | 0 | 2.75 | 2.93 | 2.75 | 2.81 | 32100 | 2.81 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20230224 | 0 | 1.91 | 1.96 | 1.91 | 1.93 | 112000 | 1.93 | up | up | correct |
| SACC.US | SACC | 20230224 | 0 | 23.52 | 23.799 | 23.45 | 23.799 | 13900 | 23.3743 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230224 | 0 | 3.81 | 3.81 | 3.763 | 3.78 | 104300 | 3.78 | down | down | correct |
| SCCB.US | SCCB | 20230224 | 0 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | 24.0407 | |||
| SCCC.US | SCCC | 20230224 | 0 | 23.6 | 23.95 | 23.584 | 23.66 | 5400 | 23.1874 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20230224 | 0 | 0.99 | 1.03 | 0.99 | 1 | 58200 | 1 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20230224 | 0 | 3989.8899 | 3998 | 3900.51 | 3949.99 | 700 | 3949.99 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20230224 | 0 | 1.01 | 1.02 | 0.961 | 0.98 | 2819000 | 0.98 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20230224 | 0 | 3.62 | 3.69 | 3.6 | 3.69 | 800 | 3.69 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20230224 | 0 | 5.31 | 5.31 | 5.16 | 5.21 | 889800 | 5.21 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230224 | 0 | 34.53 | 34.53 | 34.53 | 34.53 | 1841 | 34.53 | |||
| SLI.US | Standard Lithium Ltd | 20230224 | 0 | 4.2 | 4.271 | 4.1 | 4.24 | 323400 | 4.24 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20230224 | 0 | 0.26 | 0.29 | 0.25 | 0.27 | 76800 | 0.27 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20230224 | 0 | 1.07 | 1.23 | 1.06 | 1.16 | 64000 | 1.16 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20230224 | 0 | 2.63 | 2.63 | 2.45 | 2.49 | 108000 | 2.49 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230224 | 0 | 2.96 | 2.97 | 2.875 | 2.94 | 1136600 | 2.94 | down | down | correct |
| SVT.US | Servotronics Inc | 20230224 | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 500 | 10.74 | |||
| TELZ.US | Tellurian Inc. | 20230224 | 0 | 17.62 | 18.1 | 17.62 | 17.95 | 5100 | 17.95 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230224 | 0 | 1.59 | 1.64 | 1.54 | 1.59 | 1061800 | 1.59 | |||
| THM.US | International Tower Hill Mines Ltd | 20230224 | 0 | 0.51 | 0.53 | 0.5 | 0.53 | 29600 | 0.53 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230224 | 0 | 0.824 | 0.9 | 0.78 | 0.81 | 79800 | 0.81 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230224 | 0 | 2.31 | 3.28 | 2.28 | 2.65 | 55879700 | 2.65 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230224 | 0 | 74.93 | 75.69 | 74.83 | 75.3 | 26100 | 75.3 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230224 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 94700 | 0.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230224 | 0 | 0.9242 | 0.9485 | 0.85 | 0.8632 | 4900 | 0.8632 | down | down | correct |
| TRT.US | Trio | 20230224 | 0 | 4.46 | 4.52 | 4.45 | 4.52 | 2900 | 4.52 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230224 | 0 | 0.41 | 0.41 | 0.4 | 0.41 | 157500 | 0.41 | |||
| UAMY.US | United States Antimony Corporation | 20230224 | 0 | 0.38 | 0.39 | 0.37 | 0.39 | 147000 | 0.39 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230224 | 0 | 0.45 | 0.45 | 0.42 | 0.42 | 287600 | 0.42 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230224 | 0 | 3.51 | 3.59 | 3.49 | 3.54 | 5421800 | 3.54 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20230224 | 0 | 0.28 | 0.364 | 0.28 | 0.335 | 255100 | 0.335 | up | up | correct |
| URG.US | Ur | 20230224 | 0 | 1.06 | 1.09 | 1.03 | 1.05 | 1603800 | 1.05 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230224 | 0 | 0.51 | 0.51 | 0.49 | 0.49 | 210200 | 0.49 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230224 | 0 | 28.45 | 28.48 | 28.24 | 28.45 | 181100 | 28.45 | |||
| UUU.US | Universal Security Instruments Inc | 20230224 | 0 | 2.72 | 2.79 | 2.53 | 2.59 | 56300 | 2.59 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230224 | 0 | 6.52 | 6.665 | 6.45 | 6.56 | 1138942 | 6.56 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230224 | 0 | 10.48 | 10.5099 | 10.37 | 10.41 | 18110 | 10.41 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230224 | 0 | 0.52 | 0.54 | 0.51 | 0.52 | 75800 | 0.52 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230224 | 0 | 8.45 | 8.45 | 8.4 | 8.45 | 49686 | 8.4155 | |||
| VNRX.US | VolitionRx Limited | 20230224 | 0 | 1.82 | 1.94 | 1.81 | 1.88 | 126800 | 1.88 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230224 | 0 | 1.033 | 1.05 | 0.98 | 1.04 | 61700 | 1.04 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20230224 | 0 | 1.51 | 1.51 | 1.46 | 1.47 | 95600 | 1.47 | down | up | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20230224 | 0 | 1.89 | 1.9 | 1.88 | 1.88 | 2300 | 1.88 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20230224 | 0 | 0.96 | 0.97 | 0.94 | 0.95 | 251000 | 0.95 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230224 | 0 | 2.1096 | 2.1527 | 2.0701 | 2.1 | 16190 | 2.1 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230224 | 0 | 0.72 | 0.75 | 0.7 | 0.74 | 199800 | 0.74 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230224 | 0 | 0.83 | 0.86 | 0.83 | 0.83 | 121200 | 0.83 | |||
| ZDGE.US | Zedge Inc | 20230224 | 0 | 2.86 | 2.955 | 2.82 | 2.82 | 50700 | 2.82 | down | down | correct |
| ZOM.US | Zomedica Corp | 20230224 | 0 | 0.237 | 0.242 | 0.23 | 0.237 | 2492800 | 0.237 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.