CollectAI
close-nysemkt_stocks
2023/03/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230310 | 0 | 58.89 | 61 | 56.23 | 59.86 | 33500 | 59.86 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230310 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 218600 | 0.2 | up | up | correct |
| ACU.US | Acme United Corporation | 20230310 | 0 | 25.47 | 25.49 | 24.75 | 24.9 | 2600 | 24.9 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230310 | 0 | 54 | 54 | 50.81 | 53.25 | 52800 | 53.25 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230310 | 0 | 5.21 | 5.2199 | 5.09 | 5.14 | 35458 | 5.14 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230310 | 0 | 0.61 | 0.65 | 0.588 | 0.59 | 15100 | 0.59 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230310 | 0 | 0.46 | 0.499 | 0.46 | 0.4894 | 97407 | 0.4894 | up | up | correct |
| AINC.US | Ashford Inc | 20230310 | 0 | 13.24 | 13.24 | 12.19 | 12.21 | 2400 | 12.21 | down | down | correct |
| AIRI.US | Air Industries Group | 20230310 | 0 | 4.67 | 4.67 | 4.6 | 4.6 | 3200 | 4.6 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230310 | 0 | 0.3009 | 0.3009 | 0.294 | 0.294 | 4942 | 0.294 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230310 | 0 | 0.28 | 0.32 | 0.27 | 0.3 | 115700 | 0.3 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230310 | 0 | 3.1 | 3.1 | 2.98 | 3.02 | 43000 | 3.02 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230310 | 0 | 15.39 | 15.41 | 14.04 | 14.51 | 66600 | 14.51 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230310 | 0 | 4.07 | 4.07 | 3.9 | 3.91 | 35700 | 3.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230310 | 0 | 2.3 | 2.41 | 1.9 | 1.97 | 23675 | 1.97 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230310 | 0 | 0.67 | 0.67 | 0.65 | 0.66 | 221300 | 0.66 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230310 | 0 | 0.64 | 0.65 | 0.56 | 0.63 | 1510900 | 0.63 | down | down | correct |
| ATEST.US | H | 20230310 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230310 | 0 | 9.37 | 9.37 | 8.43 | 8.51 | 599000 | 8.51 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230310 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 310400 | 0.21 | |||
| AWX.US | Avalon Holdings Corporation | 20230310 | 0 | 2.87 | 2.93 | 2.87 | 2.88 | 3800 | 2.88 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20230310 | 0 | 8.0354 | 8.68 | 8.01 | 8.01 | 13838 | 8.01 | down | down | correct |
| BCV.US | PA | 20230310 | 0 | 23.19 | 23.5 | 23.05 | 23.2102 | 9416 | 23.2102 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230310 | 0 | 27.96 | 28.46 | 27.8 | 28.06 | 4300 | 28.06 | up | up | correct |
| BGI.US | Birks Group Inc | 20230310 | 0 | 8.19 | 8.28 | 8.15 | 8.22 | 20200 | 8.22 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20230310 | 0 | 27 | 27.88 | 26.6 | 27.08 | 34200 | 27.08 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20230310 | 0 | 3.02 | 3.08 | 2.8 | 3.06 | 18500 | 3.06 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230310 | 0 | 11.92 | 12.325 | 11.0325 | 11.48 | 32700 | 11.48 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230310 | 0 | 2.42 | 2.42 | 2.33 | 2.33 | 33400 | 2.33 | down | down | correct |
| BTG.US | B2Gold Corp | 20230310 | 0 | 3.34 | 3.4 | 3.3 | 3.34 | 8881400 | 3.34 | |||
| BTTR.US | Better Choice Company Inc | 20230310 | 0 | 0.6 | 0.65 | 0.5 | 0.557 | 12200 | 0.557 | down | down | correct |
| CANF.US | Can | 20230310 | 0 | 2.62 | 2.7 | 2.45 | 2.48 | 31100 | 2.48 | down | down | correct |
| CCF.US | Chase Corporation | 20230310 | 0 | 100.93 | 100.93 | 96.37 | 97.3 | 48100 | 97.3 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230310 | 0 | 1.6 | 1.6195 | 1.5 | 1.5 | 832913 | 1.5 | down | up | incorrect |
| CET.US | Central Securities Corp | 20230310 | 0 | 34.59 | 34.63 | 34 | 34.01 | 10300 | 34.01 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230310 | 0 | 9.94 | 10.02 | 9.93 | 10.015 | 8668 | 10.015 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230310 | 0 | 2.8 | 2.8 | 2.725 | 2.75 | 162699 | 2.7275 | down | down | correct |
| CIX.US | CompX International Inc | 20230310 | 0 | 19.5 | 19.5 | 18.5 | 18.55 | 5500 | 18.55 | down | down | correct |
| CKX.US | CKX Lands Inc | 20230310 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | 10.01 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230310 | 0 | 8 | 8.01 | 7.725 | 7.81 | 3788483 | 7.6843 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230310 | 0 | 13.16 | 13.43 | 12.91 | 13.04 | 61700 | 13.04 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230310 | 0 | 16.74 | 16.74 | 15.28 | 15.3 | 63100 | 15.3 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20230310 | 0 | 8.82 | 9.03 | 8.8 | 8.97 | 5500 | 8.97 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230310 | 0 | 0.51 | 0.51 | 0.48 | 0.51 | 134100 | 0.51 | |||
| CQP.US | Cheniere Energy Partners L.P | 20230310 | 0 | 48.99 | 49.7 | 47.74 | 48.13 | 301400 | 48.13 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230310 | 0 | 7.62 | 7.62 | 7.36 | 7.4 | 1831724 | 7.2803 | down | down | correct |
| CVM.US | CEL | 20230310 | 0 | 2.58 | 2.58 | 2.3 | 2.36 | 217700 | 2.36 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230310 | 0 | 29.05 | 29.05 | 29.05 | 29.05 | 259 | 29.05 | |||
| CVU.US | CPI Aerostructures Inc | 20230310 | 0 | 3.58 | 3.58 | 3.4 | 3.48 | 35304 | 3.48 | down | down | correct |
| CYBN.US | Cybin Inc | 20230310 | 0 | 0.408 | 0.42 | 0.38 | 0.41 | 1582300 | 0.41 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230310 | 0 | 1.87 | 1.87 | 1.84 | 1.84 | 426655 | 1.8242 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230310 | 0 | 163.59 | 168.95 | 163.59 | 166.13 | 1100 | 166.13 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230310 | 0 | 13.49 | 14 | 13.45 | 13.92 | 53900 | 13.92 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20230310 | 0 | 6.22 | 6.335 | 6.21 | 6.3 | 80417 | 6.2851 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20230310 | 0 | 1.12 | 1.14 | 1.06 | 1.07 | 10336400 | 1.07 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20230310 | 0 | 0.25 | 0.25 | 0.24 | 0.241 | 86900 | 0.241 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230310 | 0 | 0.15 | 0.15 | 0.14 | 0.14 | 121100 | 0.14 | down | down | correct |
| DXR.US | Daxor Corporation | 20230310 | 0 | 9.73 | 9.75 | 9.27 | 9.72 | 18700 | 9.72 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230310 | 0 | 6.46 | 6.56 | 6.41 | 6.46 | 127900 | 6.46 | |||
| ECF.US | PA | 20230310 | 0 | 22.58 | 23 | 22.5489 | 22.8 | 3460 | 22.8 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230310 | 0 | 10.05 | 10.15 | 10.02 | 10.07 | 168500 | 10.07 | up | up | correct |
| ELA.US | Envela Corporation | 20230310 | 0 | 7.5 | 8.05 | 7.5 | 8 | 121600 | 8 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230310 | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | 10.52 | |||
| ELMD.US | Electromed Inc | 20230310 | 0 | 11.4 | 11.75 | 10.54 | 11.2 | 20700 | 11.2 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230310 | 0 | 1.14 | 1.15 | 1.12 | 1.13 | 163900 | 1.13 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20230310 | 0 | 1.99 | 2 | 1.96 | 1.99 | 100500 | 1.99 | |||
| ENSV.US | Enservco Corporation | 20230310 | 0 | 0.566 | 0.578 | 0.508 | 0.51 | 141900 | 0.51 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230310 | 0 | 9.25 | 9.27 | 9.12 | 9.2 | 32797 | 9.2 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230310 | 0 | 6.5 | 6.54 | 6.26 | 6.29 | 292371 | 6.1659 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230310 | 0 | 3.65 | 3.765 | 3.59 | 3.61 | 2015500 | 3.61 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230310 | 0 | 9.47 | 9.56 | 9.24 | 9.29 | 60800 | 9.29 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230310 | 0 | 10.38 | 10.44 | 10.22 | 10.24 | 14300 | 10.24 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230310 | 0 | 19.44 | 19.98 | 18.6 | 18.6 | 11700 | 18.6 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20230310 | 0 | 37.25 | 37.25 | 36.67 | 37.14 | 17100 | 37.14 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230310 | 0 | 18.51 | 20.6 | 18.27 | 20.48 | 17000 | 20.48 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230310 | 0 | 8.86 | 9.03 | 8.835 | 8.96 | 52621 | 8.96 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230310 | 0 | 10.02 | 10.05 | 9.88 | 9.98 | 390300 | 9.98 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20230310 | 0 | 0.2784 | 0.284 | 0.2768 | 0.2772 | 7870 | 0.2772 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20230310 | 0 | 2.68 | 2.72 | 2.66 | 2.71 | 743300 | 2.71 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230310 | 0 | 5.51 | 5.58 | 5.51 | 5.54 | 53200 | 5.54 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230310 | 0 | 13.57 | 13.6 | 13.25 | 13.25 | 76100 | 13.25 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230310 | 0 | 12.85 | 12.92 | 12.46 | 12.5 | 9800 | 12.5 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230310 | 0 | 3.07 | 3.07 | 2.89 | 2.93 | 42700 | 2.93 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230310 | 0 | 2.03 | 2.1 | 1.94 | 2.01 | 3476100 | 2.01 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230310 | 0 | 6.33 | 6.38 | 6.24 | 6.26 | 142400 | 6.26 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230310 | 0 | 0.5 | 0.567 | 0.5 | 0.55 | 145100 | 0.55 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230310 | 0 | 0.5 | 0.51 | 0.46 | 0.47 | 654000 | 0.47 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230310 | 0 | 1.11 | 1.11 | 1.05 | 1.08 | 41300 | 1.08 | down | up | incorrect |
| GGN.US | PB | 20230310 | 0 | 22.3158 | 22.3158 | 22.11 | 22.11 | 567 | 22.11 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20230310 | 0 | 4.82 | 4.85 | 4.69 | 4.72 | 225800 | 4.72 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230310 | 0 | 5.89 | 5.94 | 5.75 | 5.79 | 114800 | 5.79 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230310 | 0 | 14.4 | 14.47 | 13.92 | 14.1 | 16400 | 14.1 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20230310 | 0 | 5.8 | 5.81 | 5.7 | 5.7 | 46300 | 5.7 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20230310 | 0 | 0.87 | 0.91 | 0.82 | 0.83 | 1447900 | 0.83 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230310 | 0 | 8.37 | 8.4 | 8.34 | 8.34 | 5800 | 8.34 | down | down | correct |
| GROY.US | WT | 20230310 | 0 | 0.2874 | 0.2874 | 0.205 | 0.24 | 2200 | 0.24 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230310 | 0 | 1.15 | 1.16 | 1.12 | 1.16 | 4537700 | 1.16 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230310 | 0 | 0.83 | 0.84 | 0.81 | 0.83 | 3588100 | 0.83 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230310 | 0 | 10.41 | 10.49 | 10.35 | 10.35 | 57300 | 10.35 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230310 | 0 | 3.01 | 3.05 | 2.81 | 2.82 | 123500 | 2.82 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230310 | 0 | 4.45 | 4.5 | 4.25 | 4.25 | 88300 | 4.25 | down | up | incorrect |
| IBIO.US | iBio Inc | 20230310 | 0 | 1.7 | 1.91 | 1.66 | 1.88 | 1402600 | 1.88 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20230310 | 0 | 0.33 | 0.331 | 0.3 | 0.315 | 32700 | 0.315 | down | up | incorrect |
| IDW.US | IDW Media Holdings Inc | 20230310 | 0 | 0.95 | 0.95 | 0.85 | 0.86 | 17200 | 0.86 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230310 | 0 | 0.37 | 0.39 | 0.36 | 0.37 | 173400 | 0.37 | |||
| IHT.US | InnSuites Hospitality Trust | 20230310 | 0 | 1.57 | 1.7 | 1.55 | 1.7 | 5800 | 1.7 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230310 | 0 | 0.374 | 0.376 | 0.3647 | 0.376 | 20169 | 0.376 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20230310 | 0 | 50.54 | 51.7 | 49.95 | 50.14 | 432000 | 50.14 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230310 | 0 | 4.94 | 5 | 4.66 | 4.81 | 66700 | 4.81 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230310 | 0 | 9.45 | 9.45 | 9.02 | 9.25 | 35700 | 9.25 | down | down | correct |
| INTT.US | inTEST Corporation | 20230310 | 0 | 16.46 | 16.51 | 15.4 | 15.98 | 91300 | 15.98 | down | down | correct |
| INUV.US | Inuvo Inc | 20230310 | 0 | 0.33 | 0.33 | 0.28 | 0.29 | 667300 | 0.29 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230310 | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | 11.61 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230310 | 0 | 25 | 25 | 25 | 25 | 400 | 25 | |||
| ISDR.US | Issuer Direct Corporation | 20230310 | 0 | 22.89 | 23.74 | 22.63 | 22.76 | 4500 | 22.76 | down | down | correct |
| ISR.US | Isoray Inc | 20230310 | 0 | 0.4801 | 0.5 | 0.45 | 0.4699 | 571275 | 0.4699 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230310 | 0 | 0.51 | 0.52 | 0.48 | 0.49 | 24100 | 0.49 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230310 | 0 | 0.5 | 0.53 | 0.478 | 0.519 | 157600 | 0.519 | up | up | correct |
| JOB.US | GEE Group Inc | 20230310 | 0 | 0.41 | 0.42 | 0.38 | 0.39 | 607800 | 0.39 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230310 | 0 | 0.38 | 0.38 | 0.33 | 0.33 | 124000 | 0.33 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230310 | 0 | 1.13 | 1.14 | 1.08 | 1.09 | 451800 | 1.09 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230310 | 0 | 1.36 | 1.46 | 1.35 | 1.43 | 677000 | 1.43 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230310 | 0 | 39.45 | 39.77 | 37.56 | 38.09 | 184300 | 38.09 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230310 | 0 | 4.6 | 4.6 | 4.41 | 4.41 | 3500 | 4.41 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20230310 | 0 | 153.15 | 156.18 | 151 | 154.23 | 2818100 | 154.23 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230310 | 0 | 0.32 | 0.33 | 0.29 | 0.3 | 1060600 | 0.3 | down | down | correct |
| LOV.US | Spark Networks SE | 20230310 | 0 | 0.94 | 0.94 | 0.8 | 0.8 | 25700 | 0.8 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230310 | 0 | 1.21 | 1.21 | 0.9501 | 1.07 | 45183 | 1.07 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20230310 | 0 | 11.21 | 11.57 | 10.97 | 11.04 | 945200 | 11.04 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20230310 | 0 | 12.36 | 12.36 | 12 | 12.25 | 22800 | 12.25 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230310 | 0 | 1.12 | 1.15 | 1.09 | 1.1299 | 137021 | 1.1299 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230310 | 0 | 0.79 | 1 | 0.79 | 0.9 | 781200 | 0.9 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230310 | 0 | 0.56 | 0.57 | 0.56 | 0.56 | 13200 | 0.56 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20230310 | 0 | 4.46 | 4.7 | 4.46 | 4.63 | 228325 | 4.63 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230310 | 0 | 0.461 | 0.49 | 0.452 | 0.457 | 197100 | 0.457 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230310 | 0 | 12.21 | 12.46 | 12.21 | 12.23 | 1900 | 12.23 | up | up | correct |
| MYO.US | Myomo Inc | 20230310 | 0 | 0.81 | 0.842 | 0.705 | 0.74 | 2578300 | 0.74 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230310 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 1179300 | 0.21 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230310 | 0 | 0.33 | 0.33 | 0.31 | 0.32 | 42200 | 0.32 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230310 | 0 | 10.41 | 10.52 | 10.33 | 10.36 | 45700 | 10.36 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230310 | 0 | 9.53 | 9.57 | 9.53 | 9.53 | 1200 | 9.53 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230310 | 0 | 10.57 | 10.69 | 10.57 | 10.61 | 16100 | 10.61 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230310 | 0 | 1.76 | 1.82 | 1.6 | 1.63 | 45500 | 1.63 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230310 | 0 | 73.01 | 73.01 | 73 | 73 | 500 | 73 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20230310 | 0 | 2.23 | 2.4 | 2.21 | 2.24 | 85400 | 2.24 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230310 | 0 | 3.64 | 3.69 | 3.49 | 3.52 | 104500 | 3.52 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230310 | 0 | 5.37 | 5.56 | 5.31 | 5.32 | 793400 | 5.32 | down | down | correct |
| NGD.US | New Gold Inc | 20230310 | 0 | 0.88 | 0.91 | 0.86 | 0.88 | 3437900 | 0.88 | |||
| NHC.US | National HealthCare Corporation | 20230310 | 0 | 54.01 | 54.57 | 52.93 | 53.02 | 75300 | 53.02 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230310 | 0 | 8.28 | 8.28 | 8.05 | 8.05 | 134000 | 8.05 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230310 | 0 | 7.02 | 7.0333 | 6.69 | 6.74 | 113454 | 6.6798 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230310 | 0 | 1.37 | 1.43 | 1.24 | 1.27 | 37600 | 1.27 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230310 | 0 | 31.02 | 31.64 | 30.33 | 30.46 | 1093700 | 30.46 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230310 | 0 | 3.25 | 3.2533 | 3.105 | 3.13 | 184779 | 3.0983 | down | down | correct |
| NTIP.US | Network | 20230310 | 0 | 2.24 | 2.24 | 2.1623 | 2.17 | 12738 | 2.1205 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20230310 | 0 | 3.88 | 3.96 | 3.87 | 3.89 | 2330300 | 3.89 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230310 | 0 | 4.04 | 4.04 | 3.54 | 3.61 | 31200 | 3.61 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230310 | 0 | 0.57 | 0.58 | 0.54 | 0.55 | 106700 | 0.55 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230310 | 0 | 4.18 | 4.34 | 4.09 | 4.13 | 203100 | 4.13 | down | down | correct |
| PED.US | PEDEVCO Corp | 20230310 | 0 | 0.95 | 0.95 | 0.91 | 0.93 | 137400 | 0.93 | down | down | correct |
| PHGE.US | BiomX Inc | 20230310 | 0 | 0.35 | 0.3625 | 0.33 | 0.3327 | 46553 | 0.3327 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20230310 | 0 | 0.55 | 0.59 | 0.55 | 0.56 | 1100 | 0.56 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20230310 | 0 | 1.34 | 1.41 | 1.34 | 1.37 | 228800 | 1.37 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20230310 | 0 | 2.37 | 2.37 | 2.29 | 2.31 | 269859 | 2.31 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230310 | 0 | 2.03 | 2.04 | 1.81 | 1.85 | 2224190 | 1.85 | down | down | correct |
| PLYM.US | PA | 20230310 | 0 | 25.4 | 25.7699 | 25.39 | 25.67 | 5607 | 25.1946 | up | up | correct |
| PRK.US | Park National Corporation | 20230310 | 0 | 119.13 | 122.17 | 116.53 | 121.17 | 113600 | 121.17 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230310 | 0 | 2.75 | 2.8 | 2.56 | 2.7 | 84900 | 2.7 | down | down | correct |
| PW.US | Power REIT | 20230310 | 0 | 4.35 | 4.4 | 4.26 | 4.26 | 14500 | 4.26 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230310 | 0 | 0.3 | 0.314 | 0.295 | 0.295 | 129400 | 0.295 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230310 | 0 | 1.73 | 1.73 | 1.7 | 1.7 | 1800 | 1.7 | down | down | correct |
| REI.US | Ring Energy Inc | 20230310 | 0 | 1.95 | 2.02 | 1.88 | 1.96 | 3630100 | 1.96 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230310 | 0 | 34.29 | 34.54 | 32.65 | 33.16 | 25600 | 33.16 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230310 | 0 | 3.93 | 3.94 | 3.61 | 3.71 | 18900 | 3.71 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230310 | 0 | 5.6 | 5.66 | 5.42 | 5.52 | 96500 | 5.52 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230310 | 0 | 1.79 | 1.82 | 1.52 | 1.64 | 125600 | 1.64 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230310 | 0 | 1.93 | 1.93 | 1.79 | 1.79 | 104700 | 1.79 | down | down | correct |
| SACC.US | SACC | 20230310 | 0 | 23.8 | 24.58 | 23.73 | 24.08 | 2300 | 23.6503 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230310 | 0 | 3.75 | 3.75 | 3.41 | 3.45 | 632300 | 3.45 | down | down | correct |
| SCCB.US | SCCB | 20230310 | 0 | 24.665 | 24.695 | 24.6 | 24.65 | 1300 | 24.1977 | down | down | correct |
| SCCC.US | SCCC | 20230310 | 0 | 24.48 | 24.48 | 24.22 | 24.25 | 6400 | 23.7575 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230310 | 0 | 1.15 | 1.15 | 0.99 | 1.02 | 259100 | 1.02 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230310 | 0 | 3790.6001 | 3808.9099 | 3700 | 3758.5801 | 900 | 3758.5801 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230310 | 0 | 0.98 | 0.98 | 0.88 | 0.895 | 5641900 | 0.895 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230310 | 0 | 2.4 | 2.4 | 2.28 | 2.28 | 4800 | 2.28 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20230310 | 0 | 5.4 | 5.7 | 5.38 | 5.52 | 1583400 | 5.52 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230310 | 0 | 35.73 | 35.73 | 35.73 | 35.73 | 278 | 35.73 | |||
| SLI.US | Standard Lithium Ltd | 20230310 | 0 | 3.56 | 3.63 | 3.4 | 3.41 | 1136900 | 3.41 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20230310 | 0 | 0.21 | 0.22 | 0.18 | 0.2 | 250500 | 0.2 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230310 | 0 | 1.2 | 1.2 | 1.14 | 1.15 | 14100 | 1.15 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230310 | 0 | 2.15 | 2.24 | 2.12 | 2.17 | 137100 | 2.17 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230310 | 0 | 2.97 | 3.1 | 2.93 | 2.93 | 1173200 | 2.93 | down | down | correct |
| SVT.US | Servotronics Inc | 20230310 | 0 | 11 | 11 | 11 | 11 | 700 | 11 | |||
| TELZ.US | Tellurian Inc. | 20230310 | 0 | 18 | 18 | 16.81 | 17.325 | 16032 | 17.325 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230310 | 0 | 1.52 | 1.56 | 1.47 | 1.5 | 1386500 | 1.5 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230310 | 0 | 0.51 | 0.54 | 0.5 | 0.51 | 182900 | 0.51 | |||
| TKAT.US | Takung Art Co. Ltd | 20230310 | 0 | 0.745 | 0.746 | 0.612 | 0.631 | 133100 | 0.631 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230310 | 0 | 2.88 | 2.91 | 2.7 | 2.79 | 64600 | 2.79 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20230310 | 0 | 68 | 75.93 | 68 | 71.64 | 130200 | 71.64 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20230310 | 0 | 0.56 | 0.56 | 0.54 | 0.54 | 182600 | 0.54 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20230310 | 0 | 0.78 | 0.83 | 0.75 | 0.7511 | 75700 | 0.7511 | down | down | correct |
| TRT.US | Trio | 20230310 | 0 | 4.62 | 4.82 | 4.5 | 4.52 | 2100 | 4.52 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230310 | 0 | 0.4 | 0.43 | 0.4 | 0.41 | 242600 | 0.41 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20230310 | 0 | 0.4 | 0.41 | 0.38 | 0.38 | 195300 | 0.38 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230310 | 0 | 0.4 | 0.42 | 0.39 | 0.39 | 711200 | 0.39 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230310 | 0 | 3.33 | 3.38 | 3.21 | 3.21 | 9909000 | 3.21 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230310 | 0 | 0.231 | 0.238 | 0.208 | 0.216 | 198600 | 0.216 | down | down | correct |
| URG.US | Ur | 20230310 | 0 | 1.06 | 1.07 | 1.03 | 1.04 | 1493800 | 1.04 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230310 | 0 | 0.45 | 0.46 | 0.44 | 0.45 | 252400 | 0.45 | |||
| UTG.US | Reaves Utility Income Fund | 20230310 | 0 | 27.4 | 27.43 | 26.77 | 26.85 | 326000 | 26.85 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20230310 | 0 | 2.35 | 2.43 | 2.35 | 2.43 | 7200 | 2.43 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20230310 | 0 | 5.75 | 5.82 | 5.44 | 5.52 | 2993059 | 5.52 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230310 | 0 | 10.38 | 10.4288 | 10.26 | 10.3 | 17955 | 10.3 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20230310 | 0 | 0.52 | 0.52 | 0.49 | 0.52 | 68600 | 0.52 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230310 | 0 | 8.44 | 8.51 | 8.4 | 8.42 | 77700 | 8.3851 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20230310 | 0 | 1.87 | 1.9 | 1.82 | 1.83 | 87200 | 1.83 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230310 | 0 | 1.01 | 1.02 | 1 | 1.01 | 26600 | 1.01 | |||
| WRN.US | Western Copper and Gold Corporation | 20230310 | 0 | 1.73 | 1.73 | 1.64 | 1.7 | 103600 | 1.7 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230310 | 0 | 1.92 | 1.92 | 1.8 | 1.8 | 54400 | 1.8 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230310 | 0 | 1.34 | 1.39 | 1.16 | 1.21 | 910200 | 1.21 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230310 | 0 | 2.02 | 2.06 | 1.95 | 1.99 | 96443 | 1.99 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230310 | 0 | 0.74 | 0.74 | 0.72 | 0.72 | 39300 | 0.72 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230310 | 0 | 0.77 | 0.81 | 0.73 | 0.74 | 37600 | 0.74 | down | down | correct |
| ZDGE.US | Zedge Inc | 20230310 | 0 | 2.8 | 2.86 | 2.7 | 2.86 | 34500 | 2.86 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230310 | 0 | 0.254 | 0.255 | 0.232 | 0.233 | 5513600 | 0.233 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.