CollectAI
close-nysemkt_stocks
2023/05/15
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230515 | 0 | 77.11 | 80.25 | 75.95 | 78.49 | 15800 | 78.49 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230515 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 217700 | 0.11 | |||
| ACU.US | Acme United Corporation | 20230515 | 0 | 25.98 | 26.14 | 25.1 | 25.1 | 4800 | 25.1 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230515 | 0 | 33.03 | 36.3 | 32.71 | 33.02 | 3100 | 33.02 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230515 | 0 | 5.07 | 5.17 | 5.07 | 5.16 | 8000 | 5.16 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20230515 | 0 | 0.56 | 0.571 | 0.56 | 0.565 | 6100 | 0.565 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20230515 | 0 | 0.44 | 0.45 | 0.42 | 0.43 | 134600 | 0.43 | down | down | correct |
| AINC.US | Ashford Inc | 20230515 | 0 | 11.1 | 11.1 | 10.505 | 10.505 | 5500 | 10.505 | down | down | correct |
| AIRI.US | Air Industries Group | 20230515 | 0 | 3.74 | 3.78 | 3.74 | 3.75 | 1300 | 3.75 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230515 | 0 | 0.2423 | 0.2423 | 0.2225 | 0.2286 | 5778 | 0.2286 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230515 | 0 | 0.24 | 0.26 | 0.22 | 0.26 | 315800 | 0.26 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230515 | 0 | 2.8 | 2.81 | 2.77 | 2.8 | 26900 | 2.8 | |||
| ANVS.US | Annovis Bio Inc. | 20230515 | 0 | 14.23 | 14.3 | 13.67 | 13.85 | 43500 | 13.85 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20230515 | 0 | 3.86 | 3.89 | 3.86 | 3.87 | 29600 | 3.87 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230515 | 0 | 1.35 | 1.41 | 1.27 | 1.36 | 8600 | 1.36 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230515 | 0 | 0.74 | 0.75 | 0.72 | 0.72 | 830800 | 0.72 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230515 | 0 | 0.61 | 0.63 | 0.6 | 0.61 | 483700 | 0.61 | |||
| ATEST.US | H | 20230515 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230515 | 0 | 8.34 | 8.98 | 8.34 | 8.94 | 118700 | 8.94 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230515 | 0 | 0.192 | 0.1982 | 0.175 | 0.1784 | 1094530 | 0.1784 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230515 | 0 | 2.58 | 2.58 | 2.58 | 2.58 | 100 | 2.58 | |||
| BATL.US | Battalion Oil Corporation | 20230515 | 0 | 6.18 | 6.3 | 6.13 | 6.3 | 4000 | 6.3 | up | up | correct |
| BCV.US | PA | 20230515 | 0 | 23.74 | 23.77 | 23.62 | 23.77 | 3936 | 23.77 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230515 | 0 | 29.26 | 29.26 | 27.43 | 27.76 | 3700 | 27.76 | down | down | correct |
| BGI.US | Birks Group Inc | 20230515 | 0 | 10 | 10.01 | 9.91 | 9.92 | 19800 | 9.92 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20230515 | 0 | 22.82 | 22.93 | 22.46 | 22.76 | 25700 | 22.76 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230515 | 0 | 13.34 | 13.78 | 13.34 | 13.78 | 2400 | 13.78 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230515 | 0 | 7.9 | 7.99 | 7.81 | 7.88 | 31300 | 7.88 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230515 | 0 | 2.57 | 2.61 | 2.55 | 2.61 | 18300 | 2.61 | up | up | correct |
| BTG.US | B2Gold Corp | 20230515 | 0 | 4.12 | 4.18 | 4.12 | 4.17 | 4961700 | 4.17 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230515 | 0 | 0.42 | 0.42 | 0.378 | 0.42 | 4000 | 0.42 | |||
| CANF.US | Can | 20230515 | 0 | 2.15 | 2.15 | 2.07 | 2.12 | 16600 | 2.12 | down | down | correct |
| CCF.US | Chase Corporation | 20230515 | 0 | 111.53 | 113.78 | 111.53 | 112.68 | 18900 | 112.68 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230515 | 0 | 1.18 | 1.18 | 1.13 | 1.14 | 516814 | 1.14 | down | down | correct |
| CET.US | Central Securities Corp | 20230515 | 0 | 34.18 | 34.62 | 34.17 | 34.61 | 13000 | 34.61 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230515 | 0 | 9.97 | 9.99 | 9.97 | 9.97 | 11400 | 9.97 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230515 | 0 | 2.76 | 2.76 | 2.74 | 2.75 | 139200 | 2.75 | down | down | correct |
| CIX.US | CompX International Inc | 20230515 | 0 | 19.46 | 20.18 | 18.8 | 20.11 | 24800 | 20.11 | up | up | correct |
| CKX.US | CKX Lands Inc | 20230515 | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 8 | 9.81 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230515 | 0 | 7.76 | 7.78 | 7.7 | 7.71 | 919000 | 7.71 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230515 | 0 | 13.18 | 13.94 | 13 | 13.56 | 77300 | 13.56 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230515 | 0 | 20.63 | 20.65 | 19.18 | 19.69 | 105800 | 19.69 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230515 | 0 | 6.9 | 7.36 | 6.9 | 7.17 | 9700 | 6.9251 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230515 | 0 | 0.33 | 0.35 | 0.3 | 0.32 | 325600 | 0.32 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230515 | 0 | 46.64 | 48.93 | 45.91 | 47.44 | 326400 | 47.44 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230515 | 0 | 7.36 | 7.39 | 7.28 | 7.31 | 532300 | 7.31 | down | down | correct |
| CVM.US | CEL | 20230515 | 0 | 2.43 | 2.65 | 2.42 | 2.6 | 102100 | 2.6 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230515 | 0 | 24.24 | 25.55 | 24.24 | 25.55 | 700 | 25.55 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20230515 | 0 | 3.5 | 3.5 | 3.33 | 3.34 | 44100 | 3.34 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20230515 | 0 | 0.304 | 0.311 | 0.285 | 0.309 | 802300 | 0.309 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230515 | 0 | 1.87 | 1.89 | 1.86 | 1.89 | 366100 | 1.89 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20230515 | 0 | 177.01 | 183.56 | 177.01 | 181.99 | 2400 | 181.99 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230515 | 0 | 10.49 | 10.69 | 9.87 | 9.9 | 46100 | 9.9 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230515 | 0 | 6.27 | 6.34 | 6.27 | 6.33 | 73800 | 6.33 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230515 | 0 | 1.1 | 1.14 | 1.1 | 1.13 | 1448500 | 1.13 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230515 | 0 | 0.205 | 0.215 | 0.2 | 0.21 | 121900 | 0.21 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230515 | 0 | 0.198 | 0.2047 | 0.187 | 0.192 | 833299 | 0.192 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20230515 | 0 | 11.78 | 12.92 | 11.77 | 12.92 | 3800 | 12.92 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230515 | 0 | 6.31 | 6.31 | 6.27 | 6.29 | 90100 | 6.29 | down | down | correct |
| ECF.US | PA | 20230515 | 0 | 23.7999 | 23.7999 | 23.7999 | 23.7999 | 0 | 23.7999 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20230515 | 0 | 10.15 | 10.17 | 10.1 | 10.15 | 102500 | 10.1145 | |||
| ELA.US | Envela Corporation | 20230515 | 0 | 6.75 | 6.85 | 6.71 | 6.83 | 14200 | 6.83 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230515 | 0 | 14.8 | 14.8 | 14.8 | 14.8 | 0 | 14.8 | |||
| ELMD.US | Electromed Inc | 20230515 | 0 | 12 | 12.32 | 11.74 | 12 | 14800 | 12 | |||
| EMAN.US | eMagin Corporation | 20230515 | 0 | 1.62 | 1.72 | 1.59 | 1.7 | 697400 | 1.7 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230515 | 0 | 2.01 | 2.08 | 2.01 | 2.08 | 139600 | 2.08 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230515 | 0 | 0.348 | 0.35 | 0.301 | 0.348 | 169300 | 0.348 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230515 | 0 | 9.61 | 9.61 | 9.51 | 9.52 | 10928 | 9.4904 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230515 | 0 | 7.14 | 7.46 | 7.14 | 7.35 | 287700 | 7.35 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230515 | 0 | 5.35 | 5.53 | 5.33 | 5.4 | 1242600 | 5.4 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20230515 | 0 | 8.87 | 8.87 | 8.82 | 8.85 | 39200 | 8.85 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230515 | 0 | 10.4 | 10.44 | 10.4 | 10.41 | 10600 | 10.41 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230515 | 0 | 20.63 | 21 | 20.63 | 20.79 | 6500 | 20.79 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230515 | 0 | 24.05 | 24.61 | 24 | 24.01 | 13770 | 24.01 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20230515 | 0 | 20.03 | 20.75 | 19.5 | 20.48 | 20100 | 20.48 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230515 | 0 | 8.84 | 8.87 | 8.82 | 8.87 | 26188 | 8.8389 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230515 | 0 | 9.09 | 9.15 | 9.05 | 9.12 | 377400 | 9.12 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230515 | 0 | 2.71 | 2.8 | 2.71 | 2.74 | 670800 | 2.712 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20230515 | 0 | 5.08 | 5.16 | 5.02 | 5.16 | 113900 | 5.0904 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230515 | 0 | 12.79 | 13.03 | 12.78 | 13 | 86400 | 13 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20230515 | 0 | 10.44 | 10.51 | 10.15 | 10.38 | 12700 | 10.38 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230515 | 0 | 2.86 | 2.86 | 2.751 | 2.85 | 10200 | 2.85 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230515 | 0 | 1.56 | 1.56 | 1.45 | 1.5 | 1145700 | 1.5 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230515 | 0 | 6.12 | 6.23 | 6.12 | 6.18 | 124700 | 6.18 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20230515 | 0 | 0.513 | 0.538 | 0.513 | 0.538 | 105800 | 0.538 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230515 | 0 | 0.67 | 0.68 | 0.65 | 0.66 | 301600 | 0.66 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230515 | 0 | 1.07 | 1.09 | 1.04 | 1.06 | 11500 | 1.06 | down | down | correct |
| GGN.US | PB | 20230515 | 0 | 22.8474 | 22.8474 | 22.62 | 22.62 | 824 | 22.62 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230515 | 0 | 4.71 | 4.775 | 4.71 | 4.75 | 142737 | 4.7017 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230515 | 0 | 5.91 | 5.94 | 5.88 | 5.91 | 51526 | 5.8504 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20230515 | 0 | 13.82 | 14.01 | 13.82 | 13.89 | 12200 | 13.89 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230515 | 0 | 5.51 | 5.59 | 5.51 | 5.54 | 32800 | 5.4798 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230515 | 0 | 0.86 | 0.88 | 0.84 | 0.86 | 425500 | 0.86 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20230515 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 8.58 | |||
| GROY.US | WT | 20230515 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 2153 | 0.21 | |||
| GSAT.US | Globalstar Inc | 20230515 | 0 | 0.99 | 1.05 | 0.98 | 1.04 | 2864300 | 1.04 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230515 | 0 | 5.64 | 5.7 | 5.49 | 5.65 | 367200 | 5.65 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230515 | 0 | 9.96 | 9.99 | 9.96 | 9.98 | 9000 | 9.8901 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20230515 | 0 | 2.24 | 2.24 | 2.19 | 2.19 | 51500 | 2.19 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230515 | 0 | 4.38 | 4.44 | 4.38 | 4.44 | 23700 | 4.3094 | up | up | correct |
| IBIO.US | iBio Inc | 20230515 | 0 | 1 | 1.01 | 0.9 | 0.94 | 424700 | 0.94 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20230515 | 0 | 0.507 | 0.55 | 0.505 | 0.54 | 73600 | 0.54 | up | down | incorrect |
| IDW.US | IDW Media Holdings Inc | 20230515 | 0 | 0.4224 | 0.43 | 0.411 | 0.411 | 11437 | 0.411 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20230515 | 0 | 0.33 | 0.34 | 0.32 | 0.33 | 226100 | 0.33 | |||
| IHT.US | InnSuites Hospitality Trust | 20230515 | 0 | 1.93 | 1.99 | 1.29 | 1.3 | 69400 | 1.3 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20230515 | 0 | 0.115 | 0.115 | 0.115 | 0.115 | 236 | 0.115 | |||
| IMO.US | Imperial Oil Limited | 20230515 | 0 | 45.3 | 46.17 | 45.3 | 46.12 | 308600 | 46.12 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230515 | 0 | 4.51 | 4.65 | 4.5 | 4.65 | 32400 | 4.65 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230515 | 0 | 9.03 | 9.29 | 8.99 | 9.15 | 46400 | 9.15 | up | up | correct |
| INTT.US | inTEST Corporation | 20230515 | 0 | 20.76 | 21.35 | 20.18 | 21.1 | 305100 | 21.1 | up | up | correct |
| INUV.US | Inuvo Inc | 20230515 | 0 | 0.31 | 0.36 | 0.31 | 0.34 | 433000 | 0.34 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230515 | 0 | 11 | 11 | 11 | 11 | 0 | 11 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230515 | 0 | 25.2 | 25.2 | 25.2 | 25.2 | 400 | 25.2 | |||
| ISDR.US | Issuer Direct Corporation | 20230515 | 0 | 20.49 | 20.97 | 19.67 | 20.95 | 2800 | 20.95 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230515 | 0 | 0.48 | 0.51 | 0.44 | 0.49 | 27600 | 0.49 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230515 | 0 | 0.5 | 0.52 | 0.487 | 0.5 | 169300 | 0.5 | |||
| JOB.US | GEE Group Inc | 20230515 | 0 | 0.51 | 0.52 | 0.5 | 0.5 | 137100 | 0.5 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230515 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 10800 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230515 | 0 | 0.68 | 0.78 | 0.67 | 0.77 | 384200 | 0.77 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230515 | 0 | 1.38 | 1.4 | 1.38 | 1.39 | 356300 | 1.39 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230515 | 0 | 31 | 31.85 | 30.28 | 31.14 | 109300 | 31.14 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20230515 | 0 | 4.7 | 4.74 | 4.58 | 4.61 | 2300 | 4.61 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20230515 | 0 | 148.37 | 150.26 | 147.91 | 149.8 | 1076700 | 149.8 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230515 | 0 | 0.73 | 0.8 | 0.72 | 0.77 | 644800 | 0.77 | up | up | correct |
| LOV.US | Spark Networks SE | 20230515 | 0 | 0.84 | 0.9 | 0.82 | 0.83 | 86600 | 0.83 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230515 | 0 | 0.8299 | 0.8299 | 0.793 | 0.793 | 4710 | 0.793 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20230515 | 0 | 11.81 | 12.06 | 11.8 | 11.95 | 546100 | 11.95 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20230515 | 0 | 9.3 | 9.56 | 9.01 | 9.13 | 80400 | 9.13 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230515 | 0 | 0.951 | 0.96 | 0.95 | 0.95 | 47500 | 0.95 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230515 | 0 | 0.82 | 0.96 | 0.8 | 0.92 | 138700 | 0.92 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230515 | 0 | 0.55 | 0.63 | 0.55 | 0.59 | 119600 | 0.59 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230515 | 0 | 4.92 | 4.98 | 4.81 | 4.84 | 137271 | 4.84 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230515 | 0 | 0.49 | 0.495 | 0.46 | 0.462 | 699800 | 0.462 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230515 | 0 | 11.07 | 11.07 | 10.7 | 10.7 | 700 | 10.7 | down | down | correct |
| MYO.US | Myomo Inc | 20230515 | 0 | 0.5 | 0.51 | 0.481 | 0.49 | 172300 | 0.49 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230515 | 0 | 0.22 | 0.22 | 0.21 | 0.22 | 1761300 | 0.22 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230515 | 0 | 0.13 | 0.13 | 0.12 | 0.12 | 2518900 | 0.12 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230515 | 0 | 10.29 | 10.36 | 10.28 | 10.36 | 49300 | 10.36 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230515 | 0 | 9.79 | 9.79 | 9.57 | 9.7 | 13300 | 9.7 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230515 | 0 | 10.8 | 10.84 | 10.8 | 10.81 | 19200 | 10.81 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230515 | 0 | 0.72 | 0.84 | 0.72 | 0.77 | 632200 | 0.77 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230515 | 0 | 70 | 70 | 70 | 70 | 0 | 70 | |||
| NEWP.US | New Pacific Metals Corp | 20230515 | 0 | 2.48 | 2.6 | 2.48 | 2.55 | 38900 | 2.55 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20230515 | 0 | 4.58 | 4.69 | 4.46 | 4.52 | 236900 | 4.52 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230515 | 0 | 5.39 | 5.5 | 5.39 | 5.49 | 683100 | 5.49 | up | down | incorrect |
| NGD.US | New Gold Inc | 20230515 | 0 | 1.42 | 1.44 | 1.39 | 1.41 | 2581800 | 1.41 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230515 | 0 | 59.13 | 59.73 | 58.24 | 58.32 | 33500 | 58.32 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230515 | 0 | 8.53 | 8.57 | 8.31 | 8.32 | 314700 | 8.32 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230515 | 0 | 6.25 | 6.42 | 6.23 | 6.41 | 248400 | 6.41 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230515 | 0 | 1.19 | 1.2 | 1.12 | 1.12 | 37200 | 1.12 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230515 | 0 | 31.78 | 32.75 | 31.43 | 31.96 | 743800 | 31.96 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230515 | 0 | 2.87 | 2.87 | 2.85 | 2.86 | 77900 | 2.86 | down | down | correct |
| NTIP.US | Network | 20230515 | 0 | 2.26 | 2.31 | 2.25 | 2.31 | 1000 | 2.31 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230515 | 0 | 4.14 | 4.153 | 4.03 | 4.05 | 1413800 | 4.05 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20230515 | 0 | 3.22 | 3.22 | 3 | 3.06 | 9300 | 3.06 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230515 | 0 | 0.49 | 0.51 | 0.49 | 0.51 | 64200 | 0.51 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20230515 | 0 | 4.52 | 4.815 | 4.52 | 4.74 | 321000 | 4.74 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230515 | 0 | 0.87 | 0.91 | 0.87 | 0.91 | 56600 | 0.91 | up | up | correct |
| PHGE.US | BiomX Inc | 20230515 | 0 | 0.3 | 0.31 | 0.269 | 0.299 | 226600 | 0.299 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20230515 | 0 | 0.55 | 0.55 | 0.51 | 0.51 | 2100 | 0.51 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230515 | 0 | 1.55 | 1.57 | 1.5 | 1.56 | 160200 | 1.56 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20230515 | 0 | 1.58 | 1.61 | 1.54 | 1.57 | 74900 | 1.57 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20230515 | 0 | 2.24 | 2.28 | 2.06 | 2.21 | 5137165 | 2.21 | down | up | incorrect |
| PLYM.US | PA | 20230515 | 0 | 25.2 | 25.2 | 25.2 | 25.2 | 0 | 25.2 | |||
| PRK.US | Park National Corporation | 20230515 | 0 | 100 | 101.76 | 100 | 101.29 | 45000 | 100.2878 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230515 | 0 | 2.19 | 2.6 | 2.19 | 2.59 | 47300 | 2.59 | up | up | correct |
| PW.US | Power REIT | 20230515 | 0 | 2.54 | 2.54 | 2.26 | 2.33 | 6400 | 2.33 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230515 | 0 | 0.339 | 0.348 | 0.3 | 0.316 | 928900 | 0.316 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230515 | 0 | 1.71 | 1.79 | 1.71 | 1.72 | 13500 | 1.72 | up | up | correct |
| REI.US | Ring Energy Inc | 20230515 | 0 | 1.75 | 1.8 | 1.73 | 1.78 | 1565900 | 1.78 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230515 | 0 | 34.8 | 37.83 | 34.75 | 37.37 | 81000 | 37.37 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20230515 | 0 | 3.6 | 3.65 | 3.5 | 3.53 | 11200 | 3.53 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230515 | 0 | 6.14 | 6.38 | 6.12 | 6.33 | 168170 | 6.33 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20230515 | 0 | 1.15 | 1.25 | 1.13 | 1.21 | 67800 | 1.21 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20230515 | 0 | 1.42 | 1.42 | 1.35 | 1.36 | 42600 | 1.36 | down | down | correct |
| SACC.US | SACC | 20230515 | 0 | 23.66 | 23.66 | 23.51 | 23.62 | 4500 | 23.62 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230515 | 0 | 3.32 | 3.32 | 3.135 | 3.19 | 771600 | 3.19 | down | up | incorrect |
| SCCB.US | SCCB | 20230515 | 0 | 24.5 | 24.5 | 24.5 | 24.5 | 200 | 24.5 | |||
| SCCC.US | SCCC | 20230515 | 0 | 23.45 | 23.45 | 23.37 | 23.41 | 1300 | 23.41 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230515 | 0 | 0.98 | 0.98 | 0.97 | 0.98 | 121600 | 0.98 | |||
| SEB.US | Seaboard Corporation | 20230515 | 0 | 3801.4299 | 3823.8201 | 3737.02 | 3750.01 | 900 | 3750.01 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230515 | 0 | 0.76 | 0.766 | 0.713 | 0.736 | 2789800 | 0.736 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230515 | 0 | 2.45 | 2.51 | 2.45 | 2.51 | 1400 | 2.51 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230515 | 0 | 7.14 | 7.27 | 6.96 | 7.04 | 1150900 | 7.04 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230515 | 0 | 31.52 | 31.52 | 31.52 | 31.52 | 249 | 31.52 | |||
| SLI.US | Standard Lithium Ltd | 20230515 | 0 | 3.54 | 3.69 | 3.54 | 3.65 | 406300 | 3.65 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230515 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 57100 | 0.13 | |||
| SSY.US | SunLink Health Systems Inc | 20230515 | 0 | 0.99 | 0.99 | 0.97 | 0.97 | 6800 | 0.97 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230515 | 0 | 1.7 | 1.73 | 1.61 | 1.68 | 440400 | 1.68 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230515 | 0 | 3.48 | 3.5 | 3.43 | 3.45 | 796800 | 3.45 | down | down | correct |
| SVT.US | Servotronics Inc | 20230515 | 0 | 12.38 | 12.72 | 12 | 12.3 | 7400 | 12.3 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20230515 | 0 | 15.86 | 16.42 | 15.86 | 16.105 | 2619 | 16.105 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230515 | 0 | 1.45 | 1.5 | 1.44 | 1.47 | 874600 | 1.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20230515 | 0 | 0.49 | 0.51 | 0.49 | 0.5 | 90500 | 0.5 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230515 | 0 | 0.5 | 0.55 | 0.5 | 0.55 | 37000 | 0.55 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230515 | 0 | 1.63 | 1.63 | 1.55 | 1.61 | 10700 | 1.61 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230515 | 0 | 50.88 | 52 | 50.35 | 51.18 | 51476 | 51.18 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230515 | 0 | 0.55 | 0.57 | 0.55 | 0.56 | 226200 | 0.56 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230515 | 0 | 0.5237 | 0.5237 | 0.5101 | 0.5101 | 32900 | 0.5101 | down | down | correct |
| TRT.US | Trio | 20230515 | 0 | 4.2 | 4.36 | 4.2 | 4.34 | 7200 | 4.34 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20230515 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 810400 | 0.55 | |||
| UAMY.US | United States Antimony Corporation | 20230515 | 0 | 0.34 | 0.3485 | 0.328 | 0.33 | 116705 | 0.33 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230515 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 395500 | 0.38 | |||
| UEC.US | Uranium Energy Corp | 20230515 | 0 | 2.65 | 2.69 | 2.63 | 2.65 | 1791500 | 2.65 | |||
| UFAB.US | Unique Fabricating Inc | 20230515 | 0 | 0.263 | 0.275 | 0.225 | 0.237 | 2016300 | 0.237 | down | down | correct |
| URG.US | Ur | 20230515 | 0 | 0.98 | 0.98 | 0.96 | 0.98 | 624400 | 0.98 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230515 | 0 | 0.5 | 0.51 | 0.47 | 0.48 | 401100 | 0.48 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230515 | 0 | 28.57 | 28.63 | 28.11 | 28.31 | 241800 | 28.1182 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230515 | 0 | 2.15 | 2.15 | 2.1 | 2.12 | 4800 | 2.12 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230515 | 0 | 6.14 | 6.235 | 6.09 | 6.16 | 1246079 | 6.16 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230515 | 0 | 10.31 | 10.32 | 10.3 | 10.32 | 3436 | 10.2745 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20230515 | 0 | 0.668 | 0.668 | 0.6201 | 0.644 | 174047 | 0.644 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230515 | 0 | 8.46 | 8.5 | 8.43 | 8.5 | 67900 | 8.5 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20230515 | 0 | 1.77 | 1.81 | 1.7 | 1.72 | 112100 | 1.72 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230515 | 0 | 0.85 | 0.859 | 0.85 | 0.859 | 1300 | 0.859 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230515 | 0 | 1.67 | 1.67 | 1.65 | 1.66 | 30100 | 1.66 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230515 | 0 | 1.75 | 1.75 | 1.57 | 1.62 | 56200 | 1.62 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230515 | 0 | 0.88 | 0.91 | 0.85 | 0.89 | 227600 | 0.89 | up | up | correct |
| WYY.US | WidePoint Corporation | 20230515 | 0 | 1.8782 | 1.9064 | 1.82 | 1.82 | 23226 | 1.82 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230515 | 0 | 0.63 | 0.63 | 0.61 | 0.62 | 26100 | 0.62 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20230515 | 0 | 0.64 | 0.67 | 0.6 | 0.67 | 54200 | 0.67 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20230515 | 0 | 2.02 | 2.154 | 2.007 | 2.12 | 55800 | 2.12 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230515 | 0 | 0.204 | 0.21 | 0.197 | 0.209 | 5754000 | 0.209 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.