CollectAI
close-nysemkt_stocks
2023/04/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230427 | 0 | 84.3 | 89.299 | 84.3 | 85.8 | 19800 | 85.8 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230427 | 0 | 0.12 | 0.13 | 0.12 | 0.13 | 293200 | 0.13 | up | up | correct |
| ACU.US | Acme United Corporation | 20230427 | 0 | 26.14 | 26.49 | 25.85 | 26.42 | 4200 | 26.42 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230427 | 0 | 37.96 | 37.96 | 36.01 | 36.64 | 10257 | 36.64 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230427 | 0 | 4.99 | 5.06 | 4.99 | 5.05 | 39200 | 5.05 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20230427 | 0 | 0.61 | 0.626 | 0.543 | 0.56 | 25900 | 0.56 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230427 | 0 | 0.5 | 0.51 | 0.47 | 0.48 | 55700 | 0.48 | down | down | correct |
| AINC.US | Ashford Inc | 20230427 | 0 | 10.76 | 10.76 | 10.156 | 10.5 | 2400 | 10.5 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20230427 | 0 | 3.69 | 3.7 | 3.69 | 3.7 | 1100 | 3.7 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230427 | 0 | 0.26 | 0.275 | 0.25 | 0.2676 | 77603 | 0.2676 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230427 | 0 | 0.22 | 0.22 | 0.2 | 0.21 | 45000 | 0.21 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20230427 | 0 | 2.82 | 2.84 | 2.74 | 2.75 | 26000 | 2.75 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230427 | 0 | 15.21 | 15.44 | 14.83 | 15.03 | 41500 | 15.03 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230427 | 0 | 4.04 | 4.09 | 3.98 | 4.05 | 11900 | 4.05 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230427 | 0 | 1.7 | 1.7 | 1.55 | 1.55 | 9900 | 1.55 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230427 | 0 | 0.86 | 0.88 | 0.85 | 0.86 | 253800 | 0.86 | |||
| ASXC.US | Asensus Surgical Inc | 20230427 | 0 | 0.64 | 0.65 | 0.63 | 0.64 | 555500 | 0.64 | |||
| ATEST.US | H | 20230427 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230427 | 0 | 8.8 | 8.96 | 8.68 | 8.77 | 263100 | 8.77 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230427 | 0 | 0.23 | 0.24 | 0.22 | 0.22 | 442000 | 0.22 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230427 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 0 | 2.69 | |||
| BATL.US | Battalion Oil Corporation | 20230427 | 0 | 7.04 | 7.36 | 6.7 | 6.9 | 16700 | 6.9 | down | up | incorrect |
| BCV.US | PA | 20230427 | 0 | 23.57 | 23.67 | 23.5 | 23.5 | 6290 | 23.5 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230427 | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 200 | 27.52 | |||
| BGI.US | Birks Group Inc | 20230427 | 0 | 8.46 | 8.53 | 8.37 | 8.5 | 23600 | 8.5 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20230427 | 0 | 24.1 | 24.48 | 23.94 | 24.48 | 28276 | 24.178 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20230427 | 0 | 10.58 | 11.26 | 10.3 | 11.26 | 8000 | 11.26 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230427 | 0 | 9.72 | 9.94 | 9.35 | 9.94 | 79901 | 9.94 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20230427 | 0 | 2.71 | 2.7696 | 2.71 | 2.74 | 16253 | 2.74 | up | up | correct |
| BTG.US | B2Gold Corp | 20230427 | 0 | 3.95 | 4.04 | 3.86 | 4.01 | 10431700 | 4.01 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230427 | 0 | 0.4 | 0.402 | 0.37 | 0.39 | 13600 | 0.39 | down | down | correct |
| CANF.US | Can | 20230427 | 0 | 1.81 | 1.81 | 1.72 | 1.76 | 11400 | 1.76 | down | down | correct |
| CCF.US | Chase Corporation | 20230427 | 0 | 107.5 | 108.79 | 107.22 | 108.79 | 16100 | 108.79 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230427 | 0 | 1.4 | 1.4 | 1.35 | 1.39 | 229508 | 1.39 | down | up | incorrect |
| CET.US | Central Securities Corp | 20230427 | 0 | 34.7 | 35.05 | 34.54 | 35.03 | 19200 | 35.03 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230427 | 0 | 10.08 | 10.1599 | 10.05 | 10.06 | 4523 | 10.0228 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230427 | 0 | 2.65 | 2.76 | 2.65 | 2.65 | 286490 | 2.6285 | |||
| CIX.US | CompX International Inc | 20230427 | 0 | 17.85 | 18.4 | 17.85 | 18.4 | 3600 | 18.4 | up | up | correct |
| CKX.US | CKX Lands Inc | 20230427 | 0 | 9.4162 | 9.4162 | 9.4162 | 9.4162 | 927 | 9.4162 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230427 | 0 | 7.73 | 7.8 | 7.73 | 7.8 | 755299 | 7.6794 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230427 | 0 | 13.6 | 14.04 | 13.56 | 13.94 | 50200 | 13.94 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230427 | 0 | 18.6 | 18.7 | 18.25 | 18.42 | 35400 | 18.42 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230427 | 0 | 6.51 | 6.5188 | 6.51 | 6.5188 | 649 | 6.2962 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230427 | 0 | 0.3191 | 0.3389 | 0.298 | 0.337 | 239466 | 0.337 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230427 | 0 | 45.35 | 45.8203 | 44.5501 | 44.57 | 133835 | 43.5453 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230427 | 0 | 7.43 | 7.5 | 7.415 | 7.49 | 456247 | 7.3733 | up | up | correct |
| CVM.US | CEL | 20230427 | 0 | 2.2 | 2.4 | 2.12 | 2.13 | 590800 | 2.13 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230427 | 0 | 29.495 | 29.495 | 29.495 | 29.495 | 326 | 29.495 | |||
| CVU.US | CPI Aerostructures Inc | 20230427 | 0 | 3.39 | 3.49 | 3.34 | 3.41 | 7500 | 3.41 | up | up | correct |
| CYBN.US | Cybin Inc | 20230427 | 0 | 0.3 | 0.317 | 0.294 | 0.317 | 744200 | 0.317 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230427 | 0 | 1.88 | 1.91 | 1.88 | 1.89 | 298446 | 1.8744 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20230427 | 0 | 173.51 | 177 | 172.8846 | 177 | 840 | 176.8195 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230427 | 0 | 11.13 | 11.5 | 10.49 | 11.21 | 23100 | 11.21 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230427 | 0 | 6.33 | 6.33 | 6.2916 | 6.3 | 17356 | 6.285 | down | down | correct |
| DNN.US | Denison Mines Corp | 20230427 | 0 | 1.02 | 1.07 | 1.02 | 1.06 | 2629600 | 1.06 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230427 | 0 | 0.22 | 0.22 | 0.205 | 0.206 | 44600 | 0.206 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20230427 | 0 | 0.13 | 0.16 | 0.12 | 0.13 | 2174400 | 0.13 | |||
| DXR.US | Daxor Corporation | 20230427 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | 11.15 | |||
| EAD.US | Wells Fargo Advantage Funds | 20230427 | 0 | 6.35 | 6.42 | 6.35 | 6.37 | 150703 | 6.3213 | up | up | correct |
| ECF.US | PA | 20230427 | 0 | 23.7199 | 23.7199 | 23.7199 | 23.7199 | 0 | 23.7199 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20230427 | 0 | 10.28 | 10.28 | 10.17 | 10.2 | 87915 | 10.1639 | down | up | incorrect |
| ELA.US | Envela Corporation | 20230427 | 0 | 6.5 | 6.51 | 6.16 | 6.18 | 16400 | 6.18 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230427 | 0 | 13.5 | 14 | 13.5 | 13.8 | 800 | 13.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20230427 | 0 | 10.64 | 10.65 | 10.37 | 10.41 | 5600 | 10.41 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230427 | 0 | 1.7 | 1.74 | 1.55 | 1.6 | 969500 | 1.6 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20230427 | 0 | 2.04 | 2.13 | 2.01 | 2.08 | 173200 | 2.08 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230427 | 0 | 0.4513 | 0.4513 | 0.3845 | 0.418 | 271264 | 0.418 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230427 | 0 | 9.52 | 9.58 | 9.45 | 9.58 | 33830 | 9.5502 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20230427 | 0 | 6.31 | 6.41 | 6.25 | 6.37 | 103900 | 6.37 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230427 | 0 | 4.94 | 4.978 | 4.81 | 4.97 | 1414500 | 4.97 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230427 | 0 | 9.09 | 9.09 | 9.0101 | 9.09 | 70293 | 9.0232 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230427 | 0 | 10.58 | 10.6 | 10.5 | 10.58 | 18144 | 10.5083 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20230427 | 0 | 21.6 | 22.49 | 21.49 | 22.01 | 3000 | 22.01 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230427 | 0 | 30.65 | 31.13 | 30.59 | 30.79 | 7200 | 30.79 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230427 | 0 | 19.09 | 19.38 | 18.94 | 19.38 | 3600 | 19.38 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230427 | 0 | 8.92 | 8.92 | 8.87 | 8.9 | 18270 | 8.8688 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230427 | 0 | 9.45 | 9.46 | 9.41 | 9.44 | 251201 | 9.3604 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20230427 | 0 | 2.69 | 2.73 | 2.68 | 2.73 | 438063 | 2.7026 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230427 | 0 | 5.05 | 5.05 | 5 | 5.04 | 49764 | 4.972 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230427 | 0 | 12.68 | 12.7 | 12.55 | 12.69 | 90400 | 12.69 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20230427 | 0 | 11.15 | 11.37 | 10.9901 | 11.13 | 12458 | 11.13 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230427 | 0 | 2.92 | 3.05 | 2.9 | 3.01 | 21945 | 3.01 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20230427 | 0 | 1.15 | 1.18 | 1.13 | 1.15 | 610500 | 1.15 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20230427 | 0 | 6.24 | 6.32 | 6.24 | 6.32 | 145100 | 6.2593 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230427 | 0 | 0.54 | 0.544 | 0.521 | 0.533 | 63600 | 0.533 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230427 | 0 | 0.63 | 0.63 | 0.59 | 0.62 | 383800 | 0.62 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230427 | 0 | 1.05 | 1.05 | 1.03 | 1.03 | 11400 | 1.03 | down | up | incorrect |
| GGN.US | PB | 20230427 | 0 | 22.6 | 22.6824 | 22.6 | 22.6824 | 911 | 22.6824 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20230427 | 0 | 4.8 | 4.8 | 4.735 | 4.75 | 189941 | 4.7017 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230427 | 0 | 5.97 | 5.98 | 5.9388 | 5.95 | 48665 | 5.89 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230427 | 0 | 14.8826 | 15.25 | 14.51 | 14.64 | 22528 | 14.5355 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230427 | 0 | 5.57 | 5.7 | 5.57 | 5.7 | 40696 | 5.6384 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230427 | 0 | 0.9 | 0.97 | 0.9 | 0.97 | 416500 | 0.97 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230427 | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 100 | 8.63 | |||
| GROY.US | WT | 20230427 | 0 | 0.2298 | 0.2299 | 0.2298 | 0.2299 | 2008 | 0.2299 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230427 | 0 | 0.91 | 0.94 | 0.9 | 0.93 | 3845400 | 0.93 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20230427 | 0 | 0.7774 | 0.7997 | 0.75 | 0.7611 | 207419 | 7.611 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230427 | 0 | 9.99 | 10.0181 | 9.96 | 9.99 | 37886 | 9.9 | |||
| HUSA.US | Houston American Energy Corp | 20230427 | 0 | 2.22 | 2.22 | 2.11 | 2.17 | 120200 | 2.17 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230427 | 0 | 4.34 | 4.3891 | 4.34 | 4.35 | 50407 | 4.2221 | up | up | correct |
| IBIO.US | iBio Inc | 20230427 | 0 | 1.08 | 1.13 | 1.08 | 1.08 | 115400 | 1.08 | |||
| ID.US | PARTS iD Inc | 20230427 | 0 | 0.29 | 0.337 | 0.29 | 0.33 | 147900 | 0.33 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20230427 | 0 | 0.75 | 0.87 | 0.43 | 0.44 | 694300 | 0.44 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230427 | 0 | 0.34 | 0.34 | 0.33 | 0.33 | 88200 | 0.33 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230427 | 0 | 1.35 | 1.36 | 1.19 | 1.26 | 1600 | 1.26 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230427 | 0 | 0.15 | 0.15 | 0.045 | 0.0455 | 245169 | 0.0455 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230427 | 0 | 50.41 | 51.745 | 50.41 | 51.16 | 375980 | 51.16 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230427 | 0 | 4.56 | 4.66 | 4.53 | 4.54 | 53600 | 4.54 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230427 | 0 | 8.9 | 9.13 | 8.83 | 9.13 | 34600 | 9.13 | up | up | correct |
| INTT.US | inTEST Corporation | 20230427 | 0 | 20.59 | 20.65 | 18.1 | 18.55 | 323900 | 18.55 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20230427 | 0 | 0.3 | 0.32 | 0.29 | 0.3 | 586600 | 0.3 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20230427 | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 12 | 11.35 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230427 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 74 | 25.39 | |||
| ISDR.US | Issuer Direct Corporation | 20230427 | 0 | 17.0301 | 18.25 | 17.0301 | 17.67 | 4622 | 17.67 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230427 | 0 | 0.49 | 0.49 | 0.45 | 0.47 | 29500 | 0.47 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230427 | 0 | 0.56 | 0.571 | 0.54 | 0.548 | 27900 | 0.548 | down | down | correct |
| JOB.US | GEE Group Inc | 20230427 | 0 | 0.5 | 0.51 | 0.48 | 0.5 | 1216100 | 0.5 | |||
| KIQ.US | Kelso Technologies Inc | 20230427 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 40900 | 0.26 | |||
| KULR.US | KULR Technology Group Inc | 20230427 | 0 | 0.65 | 0.67 | 0.61 | 0.62 | 169200 | 0.62 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230427 | 0 | 1.37 | 1.38 | 1.33 | 1.38 | 169400 | 1.38 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230427 | 0 | 27.79 | 28.4 | 27.64 | 28.05 | 98100 | 28.05 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230427 | 0 | 4.23 | 4.27 | 4.23 | 4.25 | 1900 | 4.25 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230427 | 0 | 149.92 | 152.215 | 149.92 | 151.61 | 1285814 | 151.2097 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20230427 | 0 | 0.48 | 0.49 | 0.45 | 0.49 | 426000 | 0.49 | up | down | incorrect |
| LOV.US | Spark Networks SE | 20230427 | 0 | 0.96 | 1.05 | 0.9 | 0.92 | 558400 | 0.92 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230427 | 0 | 0.926 | 0.94 | 0.9 | 0.94 | 4100 | 0.94 | up | up | correct |
| MAG.US | MAG Silver Corp | 20230427 | 0 | 12.82 | 13.09 | 12.72 | 13.02 | 496500 | 13.02 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20230427 | 0 | 8.82 | 9.11 | 8.5 | 8.57 | 40200 | 8.57 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230427 | 0 | 0.98 | 1.07 | 0.94 | 0.998 | 208800 | 0.998 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230427 | 0 | 0.76 | 0.76 | 0.75 | 0.75 | 25600 | 0.75 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230427 | 0 | 0.53 | 0.53 | 0.52 | 0.52 | 29700 | 0.52 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230427 | 0 | 5.04 | 5.08 | 4.88 | 5.06 | 138915 | 5.06 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230427 | 0 | 0.628 | 0.63 | 0.581 | 0.6 | 179600 | 0.6 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20230427 | 0 | 12.1975 | 12.285 | 12.1975 | 12.285 | 689 | 12.185 | up | up | correct |
| MYO.US | Myomo Inc | 20230427 | 0 | 0.595 | 0.607 | 0.561 | 0.59 | 166100 | 0.59 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230427 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 1956200 | 0.22 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230427 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 234800 | 0.25 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230427 | 0 | 10.68 | 10.7 | 10.5701 | 10.66 | 40952 | 10.66 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230427 | 0 | 9.61 | 9.62 | 9.58 | 9.62 | 8340 | 9.62 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230427 | 0 | 10.9 | 10.92 | 10.86 | 10.86 | 5812 | 10.86 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230427 | 0 | 1.42 | 1.42 | 1.36 | 1.38 | 30700 | 1.38 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230427 | 0 | 71.7 | 71.75 | 70.5 | 70.76 | 1500 | 70.76 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20230427 | 0 | 2.43 | 2.5 | 2.42 | 2.44 | 50600 | 2.44 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230427 | 0 | 4.67 | 4.67 | 4.5 | 4.63 | 127200 | 4.63 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230427 | 0 | 5.32 | 5.47 | 5.32 | 5.47 | 656900 | 5.47 | up | up | correct |
| NGD.US | New Gold Inc | 20230427 | 0 | 1.34 | 1.34 | 1.24 | 1.29 | 3138600 | 1.29 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230427 | 0 | 58 | 58.18 | 57.72 | 58.05 | 36200 | 58.05 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230427 | 0 | 9.04 | 9.08 | 8.993 | 9.08 | 28505 | 8.9882 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230427 | 0 | 6.4 | 6.53 | 6.39 | 6.51 | 141249 | 6.4494 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230427 | 0 | 1.37 | 1.37 | 1.32 | 1.35 | 16900 | 1.35 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230427 | 0 | 32.48 | 32.7 | 31.78 | 32.31 | 787200 | 32.31 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230427 | 0 | 2.9 | 2.955 | 2.9 | 2.95 | 96716 | 2.918 | up | up | correct |
| NTIP.US | Network | 20230427 | 0 | 2.09 | 2.12 | 2.09 | 2.12 | 2000 | 2.12 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230427 | 0 | 3.7 | 3.79 | 3.67 | 3.79 | 1192000 | 3.79 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230427 | 0 | 2.8 | 3.0016 | 2.8 | 2.81 | 4356 | 2.81 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230427 | 0 | 0.52 | 0.52 | 0.49 | 0.49 | 99700 | 0.49 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230427 | 0 | 4.5 | 4.54 | 4.391 | 4.53 | 198600 | 4.53 | up | up | correct |
| PCG.US | PI | 20230427 | 0 | 15.2 | 15.25 | 15.2 | 15.25 | 862 | 15.25 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230427 | 0 | 0.88 | 0.915 | 0.865 | 0.887 | 181700 | 0.887 | up | up | correct |
| PHGE.US | BiomX Inc | 20230427 | 0 | 0.28 | 0.303 | 0.265 | 0.28 | 77200 | 0.28 | |||
| PLAG.US | Planet Green Holdings Corp | 20230427 | 0 | 0.47 | 0.5 | 0.46 | 0.5 | 1200 | 0.5 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20230427 | 0 | 1.63 | 1.63 | 1.57 | 1.57 | 246300 | 1.57 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230427 | 0 | 1.82 | 1.86 | 1.78 | 1.85 | 79337 | 1.85 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230427 | 0 | 2.74 | 2.75 | 2.55 | 2.67 | 1850451 | 2.67 | down | down | correct |
| PLYM.US | PA | 20230427 | 0 | 25.29 | 25.35 | 25.03 | 25.35 | 2950 | 25.35 | up | up | correct |
| PRK.US | Park National Corporation | 20230427 | 0 | 105.73 | 107.2 | 104.8 | 107.2 | 22985 | 106.1393 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20230427 | 0 | 2.37 | 2.49 | 2.32 | 2.36 | 79600 | 2.36 | down | down | correct |
| PW.US | Power REIT | 20230427 | 0 | 3.21 | 3.21 | 2.56 | 2.6 | 25700 | 2.6 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230427 | 0 | 0.33 | 0.361 | 0.33 | 0.335 | 47700 | 0.335 | up | up | correct |
| RCG.US | RENN Fund Inc | 20230427 | 0 | 1.79 | 1.79 | 1.75 | 1.75 | 1800 | 1.75 | down | down | correct |
| REI.US | Ring Energy Inc | 20230427 | 0 | 1.71 | 1.77 | 1.7 | 1.74 | 1381100 | 1.74 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230427 | 0 | 41.88 | 41.89 | 40.07 | 41.63 | 75300 | 41.63 | down | up | incorrect |
| RHE.US | Regional Health Properties Inc | 20230427 | 0 | 3.05 | 3.08 | 2.82 | 2.963 | 4700 | 2.963 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20230427 | 0 | 6.34 | 6.54 | 6.3 | 6.48 | 128000 | 6.48 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20230427 | 0 | 1.31 | 1.4 | 1.26 | 1.27 | 44800 | 1.27 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230427 | 0 | 1.71 | 1.85 | 1.71 | 1.75 | 93100 | 1.75 | up | up | correct |
| SACC.US | SACC | 20230427 | 0 | 23.363 | 23.363 | 23.363 | 23.363 | 0 | 23.363 | |||
| SACH.US | Sachem Capital Corp | 20230427 | 0 | 3.47 | 3.47 | 3.41 | 3.47 | 230300 | 3.47 | |||
| SCCB.US | SCCB | 20230427 | 0 | 24.53 | 24.53 | 24.53 | 24.53 | 15 | 24.53 | |||
| SCCC.US | SCCC | 20230427 | 0 | 23.4 | 23.4 | 23.4 | 23.4 | 123 | 23.4 | |||
| SDPI.US | Superior Drilling Products Inc | 20230427 | 0 | 1.01 | 1.01 | 1 | 1.01 | 23200 | 1.01 | |||
| SEB.US | Seaboard Corporation | 20230427 | 0 | 3931.42 | 4080.11 | 3888.12 | 3940 | 522 | 3937.6824 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230427 | 0 | 0.57 | 0.578 | 0.54 | 0.567 | 2914300 | 0.567 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230427 | 0 | 2.5 | 2.5 | 2.41 | 2.46 | 3600 | 2.46 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20230427 | 0 | 6.51 | 6.61 | 6.39 | 6.61 | 558300 | 6.61 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230427 | 0 | 32.39 | 32.39 | 32.39 | 32.39 | 100 | 32.39 | |||
| SLI.US | Standard Lithium Ltd | 20230427 | 0 | 3.43 | 3.44 | 3.36 | 3.36 | 325900 | 3.36 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20230427 | 0 | 0.16 | 0.16 | 0.15 | 0.15 | 89000 | 0.15 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230427 | 0 | 1.01 | 1.01 | 0.9 | 0.93 | 35300 | 0.93 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230427 | 0 | 1.72 | 1.74 | 1.68 | 1.68 | 77900 | 1.68 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230427 | 0 | 3.58 | 3.659 | 3.51 | 3.63 | 1067600 | 3.63 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20230427 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 463 | 12.15 | |||
| TELZ.US | Tellurian Inc. | 20230427 | 0 | 17 | 17.141 | 17 | 17.141 | 500 | 17.141 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230427 | 0 | 1.65 | 1.66 | 1.63 | 1.66 | 567300 | 1.66 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20230427 | 0 | 0.51 | 0.53 | 0.51 | 0.53 | 17500 | 0.53 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230427 | 0 | 0.569 | 0.576 | 0.501 | 0.534 | 86900 | 0.534 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230427 | 0 | 1.35 | 1.4 | 1.35 | 1.37 | 18500 | 1.37 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230427 | 0 | 58.45 | 59.2 | 58.07 | 59.03 | 28629 | 58.3863 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230427 | 0 | 0.6 | 0.6 | 0.58 | 0.58 | 125400 | 0.58 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230427 | 0 | 0.3204 | 0.3333 | 0.305 | 0.305 | 13000 | 0.305 | down | up | incorrect |
| TRT.US | Trio | 20230427 | 0 | 4.25 | 4.37 | 4.19 | 4.36 | 8800 | 4.36 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230427 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 257800 | 0.54 | |||
| UAMY.US | United States Antimony Corporation | 20230427 | 0 | 0.36 | 0.37 | 0.36 | 0.36 | 57200 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230427 | 0 | 0.37 | 0.44 | 0.3675 | 0.4 | 2230052 | 0.4 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20230427 | 0 | 2.55 | 2.63 | 2.53 | 2.58 | 3799500 | 2.58 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20230427 | 0 | 0.16 | 0.175 | 0.158 | 0.159 | 1119700 | 0.159 | down | down | correct |
| URG.US | Ur | 20230427 | 0 | 0.87 | 0.91 | 0.87 | 0.9 | 1079700 | 0.9 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230427 | 0 | 0.5 | 0.51 | 0.47 | 0.49 | 218000 | 0.49 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230427 | 0 | 28.32 | 28.67 | 28.27 | 28.64 | 194065 | 28.446 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230427 | 0 | 2.09 | 2.09 | 1.91 | 1.94 | 2700 | 1.94 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230427 | 0 | 5.29 | 5.47 | 5.21 | 5.47 | 1595069 | 5.47 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230427 | 0 | 10.44 | 10.44 | 10.38 | 10.41 | 4464 | 10.3641 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230427 | 0 | 0.62 | 0.67 | 0.61 | 0.66 | 462900 | 0.66 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230427 | 0 | 8.54 | 8.59 | 8.51 | 8.56 | 48757 | 8.5276 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20230427 | 0 | 1.65 | 1.69 | 1.64 | 1.66 | 48100 | 1.66 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230427 | 0 | 0.9 | 0.95 | 0.9 | 0.94 | 19600 | 0.94 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230427 | 0 | 1.7 | 1.74 | 1.7 | 1.74 | 58400 | 1.74 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20230427 | 0 | 1.81 | 1.81 | 1.76 | 1.79 | 2800 | 1.79 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230427 | 0 | 0.83 | 0.84 | 0.81 | 0.82 | 202400 | 0.82 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230427 | 0 | 1.8201 | 1.85 | 1.82 | 1.84 | 6094 | 1.84 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230427 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 50900 | 0.63 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20230427 | 0 | 0.62 | 0.65 | 0.62 | 0.65 | 28700 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230427 | 0 | 1.9 | 1.97 | 1.9 | 1.91 | 25700 | 1.91 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230427 | 0 | 0.202 | 0.206 | 0.2 | 0.203 | 2015800 | 0.203 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.