CollectAI
close-nysemkt_stocks
2023/05/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230511 | 0 | 86.26 | 86.26 | 82.95 | 83.85 | 14100 | 83.85 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230511 | 0 | 0.11 | 0.12 | 0.11 | 0.11 | 1033100 | 0.11 | |||
| ACU.US | Acme United Corporation | 20230511 | 0 | 25.99 | 25.99 | 25.49 | 25.6 | 2600 | 25.6 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230511 | 0 | 32.97 | 33.8 | 32 | 33.5 | 20100 | 33.5 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230511 | 0 | 5.05 | 5.05 | 5 | 5.05 | 7600 | 5.05 | |||
| AGE.US | AgeX Therapeutics Inc | 20230511 | 0 | 0.58 | 0.586 | 0.57 | 0.573 | 7300 | 0.573 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230511 | 0 | 0.46 | 0.49 | 0.44 | 0.45 | 98800 | 0.45 | down | down | correct |
| AINC.US | Ashford Inc | 20230511 | 0 | 10.6 | 10.8 | 10.6 | 10.8 | 800 | 10.8 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20230511 | 0 | 3.82 | 3.82 | 3.76 | 3.76 | 4400 | 3.76 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230511 | 0 | 0.23 | 0.25 | 0.221 | 0.25 | 22285 | 0.25 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230511 | 0 | 0.25 | 0.28 | 0.2 | 0.25 | 4399400 | 0.25 | |||
| AMS.US | American Shared Hospital Services | 20230511 | 0 | 2.85 | 2.86 | 2.79 | 2.8 | 19100 | 2.8 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230511 | 0 | 13.51 | 15.05 | 13.51 | 14.84 | 36800 | 14.84 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20230511 | 0 | 3.93 | 3.94 | 3.91 | 3.91 | 37600 | 3.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230511 | 0 | 1.34 | 1.37 | 1.3 | 1.3 | 1800 | 1.3 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230511 | 0 | 0.82 | 0.84 | 0.72 | 0.77 | 1629400 | 0.77 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230511 | 0 | 0.68 | 0.69 | 0.62 | 0.63 | 832200 | 0.63 | down | down | correct |
| ATEST.US | H | 20230511 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230511 | 0 | 8.4 | 8.43 | 8.23 | 8.28 | 163900 | 8.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230511 | 0 | 0.21 | 0.22 | 0.2 | 0.2 | 994500 | 0.2 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230511 | 0 | 2.6 | 2.72 | 2.6 | 2.67 | 5200 | 2.67 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20230511 | 0 | 6.32 | 6.45 | 6.1 | 6.1 | 6800 | 6.1 | down | down | correct |
| BCV.US | PA | 20230511 | 0 | 23.84 | 24.07 | 23.56 | 23.57 | 7967 | 23.57 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230511 | 0 | 26.77 | 27.46 | 26.77 | 27.45 | 2200 | 27.45 | up | up | correct |
| BGI.US | Birks Group Inc | 20230511 | 0 | 9.89 | 9.94 | 9.84 | 9.87 | 47100 | 9.87 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230511 | 0 | 22.65 | 23.22 | 22.1301 | 22.59 | 24587 | 22.3114 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230511 | 0 | 13.25 | 13.4 | 13.15 | 13.34 | 5200 | 13.34 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230511 | 0 | 8.2 | 8.2 | 7.81 | 7.9 | 28300 | 7.9 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230511 | 0 | 2.64 | 2.69 | 2.64 | 2.64 | 5700 | 2.64 | |||
| BTG.US | B2Gold Corp | 20230511 | 0 | 4.17 | 4.2 | 4.1 | 4.11 | 7988100 | 4.11 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20230511 | 0 | 0.381 | 0.44 | 0.381 | 0.417 | 39500 | 0.417 | up | down | incorrect |
| CANF.US | Can | 20230511 | 0 | 2.08 | 2.15 | 2.08 | 2.1 | 17500 | 2.1 | up | down | incorrect |
| CCF.US | Chase Corporation | 20230511 | 0 | 110.9 | 112.4 | 109.87 | 112.03 | 27400 | 112.03 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230511 | 0 | 1.26 | 1.2661 | 1.19 | 1.21 | 581671 | 1.21 | down | down | correct |
| CET.US | Central Securities Corp | 20230511 | 0 | 34.27 | 34.47 | 33.99 | 34.32 | 17400 | 34.32 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230511 | 0 | 10.03 | 10.08 | 9.92 | 10.01 | 29600 | 10.01 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230511 | 0 | 2.8 | 2.8 | 2.76 | 2.8 | 252531 | 2.7773 | |||
| CIX.US | CompX International Inc | 20230511 | 0 | 18.63 | 19.16 | 18.11 | 18.68 | 6500 | 18.68 | up | up | correct |
| CKX.US | CKX Lands Inc | 20230511 | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 21 | 9.63 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230511 | 0 | 7.97 | 7.98 | 7.94 | 7.94 | 1339100 | 7.817 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230511 | 0 | 13.4 | 13.4 | 12.9 | 12.97 | 59200 | 12.97 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230511 | 0 | 20.41 | 20.64 | 19.77 | 19.83 | 48200 | 19.83 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230511 | 0 | 6.83 | 6.9899 | 6.83 | 6.9899 | 1110 | 6.7512 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230511 | 0 | 0.36 | 0.36 | 0.31 | 0.32 | 620500 | 0.32 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230511 | 0 | 46.81 | 46.98 | 45.7 | 45.94 | 114600 | 45.94 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230511 | 0 | 7.57 | 7.59 | 7.51 | 7.53 | 918300 | 7.413 | down | down | correct |
| CVM.US | CEL | 20230511 | 0 | 2.73 | 2.76 | 2.68 | 2.71 | 101100 | 2.71 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20230511 | 0 | 25.46 | 25.46 | 24.28 | 24.51 | 1500 | 24.51 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230511 | 0 | 3.44 | 3.49 | 3.36 | 3.42 | 26100 | 3.42 | down | down | correct |
| CYBN.US | Cybin Inc | 20230511 | 0 | 0.304 | 0.31 | 0.295 | 0.305 | 654200 | 0.305 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230511 | 0 | 1.91 | 1.91 | 1.88 | 1.88 | 92719 | 1.8645 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230511 | 0 | 192.58 | 194 | 192.54 | 193 | 500 | 193 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230511 | 0 | 10.34 | 10.59 | 9.71 | 10.06 | 39900 | 10.06 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230511 | 0 | 6.26 | 6.31 | 6.26 | 6.3 | 61900 | 6.3 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230511 | 0 | 1.11 | 1.13 | 1.08 | 1.11 | 3391400 | 1.11 | |||
| DSS.US | Document Security Systems Inc | 20230511 | 0 | 0.207 | 0.215 | 0.206 | 0.206 | 39700 | 0.206 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230511 | 0 | 0.24 | 0.26 | 0.2 | 0.22 | 2111800 | 0.22 | down | down | correct |
| DXR.US | Daxor Corporation | 20230511 | 0 | 12.06 | 12.7 | 12.05 | 12.69 | 1400 | 12.69 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230511 | 0 | 6.36 | 6.3799 | 6.33 | 6.37 | 62848 | 6.37 | up | up | correct |
| ECF.US | PA | 20230511 | 0 | 23.7361 | 23.8 | 23.7361 | 23.7999 | 1328 | 23.7999 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230511 | 0 | 10.12 | 10.14 | 10.07 | 10.07 | 92928 | 10.0344 | down | down | correct |
| ELA.US | Envela Corporation | 20230511 | 0 | 6.75 | 6.75 | 6.61 | 6.65 | 39500 | 6.65 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230511 | 0 | 14.8 | 14.8 | 14.8 | 14.8 | 4 | 14.8 | |||
| ELMD.US | Electromed Inc | 20230511 | 0 | 11.57 | 12.78 | 11.57 | 11.88 | 37300 | 11.88 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230511 | 0 | 1.7 | 1.7 | 1.5 | 1.59 | 1145000 | 1.59 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20230511 | 0 | 2 | 2.04 | 1.95 | 1.98 | 104700 | 1.98 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230511 | 0 | 0.367 | 0.367 | 0.32 | 0.33 | 188500 | 0.33 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230511 | 0 | 9.61 | 9.63 | 9.54 | 9.54 | 25893 | 9.5104 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230511 | 0 | 7 | 7.1 | 6.78 | 6.8 | 222300 | 6.8 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230511 | 0 | 5.56 | 5.57 | 5.18 | 5.24 | 3026400 | 5.24 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230511 | 0 | 8.91 | 8.9255 | 8.81 | 8.88 | 84945 | 8.88 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230511 | 0 | 10.51 | 10.56 | 10.51 | 10.51 | 7049 | 10.51 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20230511 | 0 | 20 | 21 | 20 | 20.73 | 4000 | 20.73 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230511 | 0 | 24.08 | 24.67 | 24.02 | 24.23 | 8500 | 24.23 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230511 | 0 | 20.17 | 20.25 | 19.88 | 20.08 | 5600 | 20.08 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230511 | 0 | 8.89 | 8.89 | 8.81 | 8.84 | 38849 | 8.809 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230511 | 0 | 9.21 | 9.24 | 9.15 | 9.2 | 258700 | 9.2 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230511 | 0 | 2.73 | 2.8 | 2.65 | 2.71 | 534102 | 2.6828 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230511 | 0 | 5.02 | 5.07 | 5.01 | 5.06 | 71580 | 4.9918 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20230511 | 0 | 12.6 | 12.66 | 12.5 | 12.55 | 28400 | 12.55 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230511 | 0 | 10.3 | 10.34 | 10.21 | 10.3 | 6800 | 10.3 | |||
| FSI.US | Flexible Solutions International Inc | 20230511 | 0 | 2.77 | 2.85 | 2.75 | 2.82 | 9100 | 2.82 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20230511 | 0 | 1.39 | 1.55 | 1.35 | 1.5 | 4140100 | 1.5 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230511 | 0 | 6.27 | 6.27 | 6.19 | 6.2 | 157700 | 6.14 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230511 | 0 | 0.53 | 0.536 | 0.519 | 0.525 | 54700 | 0.525 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230511 | 0 | 0.7 | 0.72 | 0.66 | 0.67 | 359800 | 0.67 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230511 | 0 | 1.1 | 1.12 | 1.03 | 1.03 | 16700 | 1.03 | down | down | correct |
| GGN.US | PB | 20230511 | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 200 | 22.62 | |||
| GLO.US | Clough Global Opportunities Fund | 20230511 | 0 | 4.79 | 4.825 | 4.74 | 4.78 | 136003 | 4.7314 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230511 | 0 | 5.91 | 5.96 | 5.91 | 5.94 | 45674 | 5.8801 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230511 | 0 | 14.15 | 14.21 | 13.9112 | 14.05 | 25728 | 13.9497 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230511 | 0 | 5.55 | 5.6 | 5.55 | 5.56 | 14974 | 5.4999 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230511 | 0 | 0.89 | 0.92 | 0.84 | 0.85 | 488500 | 0.85 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20230511 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | 8.65 | |||
| GROY.US | WT | 20230511 | 0 | 0.21 | 0.2101 | 0.21 | 0.21 | 21455 | 0.21 | |||
| GSAT.US | Globalstar Inc | 20230511 | 0 | 1 | 1.02 | 0.98 | 1.02 | 3930900 | 1.02 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230511 | 0 | 5.79 | 5.79 | 5.45 | 5.57 | 666800 | 5.57 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230511 | 0 | 10.02 | 10.02 | 9.98 | 10 | 27105 | 9.9099 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230511 | 0 | 2.16 | 2.2 | 2.14 | 2.15 | 33500 | 2.15 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230511 | 0 | 4.37 | 4.43 | 4.35 | 4.36 | 37270 | 4.2318 | down | down | correct |
| IBIO.US | iBio Inc | 20230511 | 0 | 1.06 | 1.07 | 1 | 1.01 | 269500 | 1.01 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20230511 | 0 | 0.528 | 0.544 | 0.5 | 0.52 | 42900 | 0.52 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20230511 | 0 | 0.41 | 0.44 | 0.41 | 0.44 | 25700 | 0.44 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230511 | 0 | 0.36 | 0.36 | 0.35 | 0.35 | 70600 | 0.35 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230511 | 0 | 1.81 | 2.07 | 1.71 | 1.82 | 55400 | 1.82 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230511 | 0 | 0.1301 | 0.1301 | 0.1055 | 0.115 | 14204 | 0.115 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230511 | 0 | 46.01 | 46.01 | 45.09 | 45.3 | 400100 | 45.3 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230511 | 0 | 4.64 | 4.67 | 4.5 | 4.56 | 47900 | 4.56 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230511 | 0 | 8.82 | 9.05 | 8.8 | 8.97 | 56100 | 8.97 | up | up | correct |
| INTT.US | inTEST Corporation | 20230511 | 0 | 21.97 | 22 | 18.5 | 19.82 | 523800 | 19.82 | down | down | correct |
| INUV.US | Inuvo Inc | 20230511 | 0 | 0.35 | 0.36 | 0.32 | 0.33 | 603100 | 0.33 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230511 | 0 | 11 | 11 | 11 | 11 | 0 | 11 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230511 | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | 25.33 | |||
| ISDR.US | Issuer Direct Corporation | 20230511 | 0 | 19.45 | 19.68 | 18.74 | 19.36 | 9600 | 19.36 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230511 | 0 | 0.47 | 0.51 | 0.47 | 0.51 | 3900 | 0.51 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230511 | 0 | 0.51 | 0.523 | 0.5 | 0.5 | 90900 | 0.5 | down | down | correct |
| JOB.US | GEE Group Inc | 20230511 | 0 | 0.49 | 0.51 | 0.49 | 0.49 | 282700 | 0.49 | |||
| KIQ.US | Kelso Technologies Inc | 20230511 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 24800 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230511 | 0 | 0.72 | 0.72 | 0.66 | 0.67 | 225400 | 0.67 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230511 | 0 | 1.44 | 1.44 | 1.4 | 1.41 | 136900 | 1.41 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230511 | 0 | 30.5 | 30.81 | 29.77 | 30.68 | 90800 | 30.68 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230511 | 0 | 4.7 | 4.71 | 4.55 | 4.63 | 3300 | 4.63 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20230511 | 0 | 147.65 | 148.6 | 146.61 | 147 | 853700 | 147 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230511 | 0 | 0.72 | 0.79 | 0.72 | 0.72 | 923200 | 0.72 | |||
| LOV.US | Spark Networks SE | 20230511 | 0 | 0.88 | 0.9 | 0.83 | 0.86 | 88500 | 0.86 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230511 | 0 | 0.917 | 0.94 | 0.78 | 0.79 | 95300 | 0.79 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230511 | 0 | 12.21 | 12.26 | 11.49 | 11.5 | 995000 | 11.5 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230511 | 0 | 9.15 | 9.55 | 9 | 9.11 | 51200 | 9.11 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230511 | 0 | 0.974 | 0.999 | 0.95 | 0.98 | 95700 | 0.98 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230511 | 0 | 0.72 | 0.74 | 0.72 | 0.73 | 86900 | 0.73 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230511 | 0 | 0.54 | 0.54 | 0.53 | 0.53 | 500 | 0.53 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230511 | 0 | 4.95 | 4.98 | 4.81 | 4.91 | 157836 | 4.91 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230511 | 0 | 0.54 | 0.55 | 0.404 | 0.471 | 2996000 | 0.471 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230511 | 0 | 11.35 | 11.61 | 10.33 | 10.54 | 4800 | 10.54 | down | down | correct |
| MYO.US | Myomo Inc | 20230511 | 0 | 0.503 | 0.53 | 0.465 | 0.5 | 350900 | 0.5 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230511 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 553200 | 0.23 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230511 | 0 | 0.14 | 0.14 | 0.13 | 0.13 | 1892200 | 0.13 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230511 | 0 | 10.33 | 10.37 | 10.3 | 10.3 | 58800 | 10.3 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230511 | 0 | 9.81 | 9.81 | 9.54 | 9.59 | 14800 | 9.59 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230511 | 0 | 10.75 | 10.88 | 10.75 | 10.88 | 8700 | 10.88 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230511 | 0 | 1.03 | 1.03 | 0.97 | 1 | 58200 | 1 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230511 | 0 | 70 | 70 | 70 | 70 | 0 | 70 | |||
| NEWP.US | New Pacific Metals Corp | 20230511 | 0 | 2.53 | 2.55 | 2.45 | 2.47 | 109200 | 2.47 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20230511 | 0 | 4.81 | 4.84 | 4.66 | 4.71 | 218100 | 4.71 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20230511 | 0 | 5.45 | 5.47 | 5.3 | 5.3 | 1029400 | 5.3 | down | down | correct |
| NGD.US | New Gold Inc | 20230511 | 0 | 1.44 | 1.45 | 1.34 | 1.4 | 3535600 | 1.4 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20230511 | 0 | 58.44 | 58.76 | 58.13 | 58.53 | 39300 | 58.53 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230511 | 0 | 8.87 | 8.98 | 8.87 | 8.95 | 32000 | 8.859 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230511 | 0 | 6.31 | 6.32 | 6.26 | 6.27 | 312300 | 6.212 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230511 | 0 | 1.18 | 1.24 | 1.18 | 1.22 | 2900 | 1.22 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20230511 | 0 | 30.63 | 31.42 | 30.48 | 31.41 | 954800 | 31.41 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230511 | 0 | 2.92 | 2.98 | 2.87 | 2.88 | 161100 | 2.849 | down | down | correct |
| NTIP.US | Network | 20230511 | 0 | 2.31 | 2.34 | 2.26 | 2.34 | 2100 | 2.34 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20230511 | 0 | 4.11 | 4.2 | 3.93 | 3.97 | 1618600 | 3.97 | down | down | correct |
| OGEN.US | Oragenics Inc | 20230511 | 0 | 3.17 | 3.33 | 3.15 | 3.2 | 17800 | 3.2 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230511 | 0 | 0.49 | 0.52 | 0.49 | 0.5 | 252200 | 0.5 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20230511 | 0 | 4.64 | 4.64 | 4.44 | 4.47 | 274000 | 4.47 | down | down | correct |
| PED.US | PEDEVCO Corp | 20230511 | 0 | 0.85 | 0.879 | 0.84 | 0.855 | 115100 | 0.855 | up | up | correct |
| PHGE.US | BiomX Inc | 20230511 | 0 | 0.27 | 0.271 | 0.25 | 0.254 | 99600 | 0.254 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230511 | 0 | 0.51 | 0.51 | 0.5 | 0.5 | 2700 | 0.5 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230511 | 0 | 1.61 | 1.63 | 1.55 | 1.58 | 150200 | 1.58 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230511 | 0 | 1.6 | 1.6 | 1.55 | 1.55 | 68700 | 1.55 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230511 | 0 | 2.87 | 2.88 | 2.4225 | 2.55 | 6619276 | 2.55 | down | down | correct |
| PLYM.US | PA | 20230511 | 0 | 25.1188 | 25.1188 | 25.1188 | 25.1188 | 0 | 25.1188 | |||
| PRK.US | Park National Corporation | 20230511 | 0 | 101.99 | 102.665 | 100.1 | 101.19 | 52523 | 100.1888 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230511 | 0 | 2.21 | 2.25 | 2.2 | 2.23 | 45400 | 2.23 | up | up | correct |
| PW.US | Power REIT | 20230511 | 0 | 2.75 | 2.78 | 2.53 | 2.57 | 14900 | 2.57 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230511 | 0 | 0.32 | 0.331 | 0.305 | 0.307 | 717900 | 0.307 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230511 | 0 | 1.82 | 1.84 | 1.72 | 1.72 | 5700 | 1.72 | down | down | correct |
| REI.US | Ring Energy Inc | 20230511 | 0 | 1.65 | 1.69 | 1.64 | 1.67 | 2121500 | 1.67 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20230511 | 0 | 33.28 | 33.91 | 32.47 | 33.71 | 74900 | 33.71 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20230511 | 0 | 3.87 | 3.99 | 3.37 | 3.46 | 54400 | 3.46 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20230511 | 0 | 6.37 | 6.37 | 5.94 | 6.01 | 181300 | 6.01 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230511 | 0 | 1.22 | 1.25 | 1.14 | 1.16 | 65700 | 1.16 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230511 | 0 | 1.5 | 1.53 | 1.49 | 1.49 | 19900 | 1.49 | down | down | correct |
| SACC.US | SACC | 20230511 | 0 | 23.4 | 23.5 | 23.31 | 23.41 | 13000 | 23.41 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230511 | 0 | 3.36 | 3.37 | 3.27 | 3.33 | 209100 | 3.33 | down | up | incorrect |
| SCCB.US | SCCB | 20230511 | 0 | 24.608 | 24.608 | 24.5 | 24.58 | 2900 | 24.58 | down | down | correct |
| SCCC.US | SCCC | 20230511 | 0 | 23.39 | 23.5 | 23.38 | 23.38 | 3000 | 23.38 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230511 | 0 | 1 | 1 | 0.98 | 0.98 | 150200 | 0.98 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230511 | 0 | 3795.74 | 3825 | 3787.5 | 3825 | 500 | 3822.75 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230511 | 0 | 0.82 | 0.832 | 0.75 | 0.79 | 7248000 | 0.79 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230511 | 0 | 2.54 | 2.54 | 2.42 | 2.43 | 4600 | 2.43 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20230511 | 0 | 6.82 | 6.85 | 6.6 | 6.65 | 929800 | 6.65 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230511 | 0 | 31.76 | 31.76 | 31.76 | 31.76 | 62 | 31.76 | |||
| SLI.US | Standard Lithium Ltd | 20230511 | 0 | 3.68 | 3.68 | 3.46 | 3.56 | 543800 | 3.56 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230511 | 0 | 0.14 | 0.14 | 0.13 | 0.13 | 80800 | 0.13 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230511 | 0 | 1 | 1 | 0.99 | 0.99 | 15300 | 0.99 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20230511 | 0 | 1.77 | 1.82 | 1.71 | 1.74 | 99200 | 1.74 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20230511 | 0 | 3.55 | 3.58 | 3.42 | 3.44 | 1216700 | 3.44 | down | down | correct |
| SVT.US | Servotronics Inc | 20230511 | 0 | 12.25 | 12.44 | 12.25 | 12.44 | 1000 | 12.44 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20230511 | 0 | 16.75 | 16.75 | 16.07 | 16.3 | 6500 | 16.3 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230511 | 0 | 1.47 | 1.48 | 1.42 | 1.45 | 1576700 | 1.45 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230511 | 0 | 0.52 | 0.52 | 0.51 | 0.51 | 51200 | 0.51 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20230511 | 0 | 0.56 | 0.589 | 0.56 | 0.57 | 46100 | 0.57 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230511 | 0 | 1.63 | 1.63 | 1.54 | 1.6 | 5000 | 1.6 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230511 | 0 | 50.86 | 52.32 | 50.32 | 50.57 | 25900 | 50.57 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230511 | 0 | 0.59 | 0.59 | 0.56 | 0.57 | 161200 | 0.57 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230511 | 0 | 0.5117 | 0.5117 | 0.4424 | 0.454 | 78300 | 0.454 | down | down | correct |
| TRT.US | Trio | 20230511 | 0 | 4.25 | 4.35 | 4.25 | 4.31 | 1000 | 4.31 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230511 | 0 | 0.56 | 0.57 | 0.54 | 0.54 | 529000 | 0.54 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20230511 | 0 | 0.34 | 0.35 | 0.34 | 0.34 | 76100 | 0.34 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230511 | 0 | 0.4 | 0.4 | 0.38 | 0.38 | 226200 | 0.38 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230511 | 0 | 2.76 | 2.84 | 2.59 | 2.62 | 5350200 | 2.62 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230511 | 0 | 0.281 | 0.306 | 0.25 | 0.265 | 5576600 | 0.265 | down | down | correct |
| URG.US | Ur | 20230511 | 0 | 0.98 | 1 | 0.94 | 0.98 | 519700 | 0.98 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230511 | 0 | 0.52 | 0.53 | 0.5 | 0.5 | 336100 | 0.5 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230511 | 0 | 28.33 | 28.4699 | 28.24 | 28.31 | 199545 | 28.1182 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230511 | 0 | 2.24 | 2.49 | 2.09 | 2.19 | 90900 | 2.19 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20230511 | 0 | 6.35 | 6.4707 | 5.87 | 5.96 | 2416138 | 5.96 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230511 | 0 | 10.37 | 10.38 | 10.3 | 10.31 | 7567 | 10.2646 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230511 | 0 | 0.71 | 0.71 | 0.67 | 0.68 | 80500 | 0.68 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230511 | 0 | 8.54 | 8.55 | 8.47 | 8.49 | 37400 | 8.458 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230511 | 0 | 1.86 | 1.93 | 1.85 | 1.89 | 85500 | 1.89 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230511 | 0 | 0.919 | 0.919 | 0.91 | 0.91 | 600 | 0.91 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230511 | 0 | 1.7 | 1.72 | 1.62 | 1.64 | 98100 | 1.64 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230511 | 0 | 1.77 | 1.78 | 1.76 | 1.77 | 8400 | 1.77 | |||
| WWR.US | Westwater Resources Inc | 20230511 | 0 | 1 | 1.01 | 0.89 | 0.91 | 474600 | 0.91 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20230511 | 0 | 1.78 | 1.8 | 1.74 | 1.78 | 31944 | 1.78 | |||
| XPL.US | Solitario Zinc Corp | 20230511 | 0 | 0.61 | 0.65 | 0.61 | 0.63 | 54000 | 0.63 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230511 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 3200 | 0.62 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20230511 | 0 | 2 | 2.04 | 2 | 2 | 23700 | 2 | |||
| ZOM.US | Zomedica Corp | 20230511 | 0 | 0.217 | 0.219 | 0.211 | 0.215 | 4288300 | 0.215 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.