CollectAI
close-nysemkt_stocks
2023/06/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230616 | 0 | 62.9 | 64.52 | 60.04 | 61.11 | 19900 | 61.11 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230616 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 166500 | 0.13 | |||
| ACU.US | Acme United Corporation | 20230616 | 0 | 24.29 | 25.395 | 24.29 | 24.7 | 4356 | 24.5618 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230616 | 0 | 33.62 | 35.7 | 33.62 | 34.5 | 8800 | 34.5 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230616 | 0 | 5.51 | 5.51 | 5.409 | 5.47 | 19666 | 5.3681 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230616 | 0 | 0.684 | 0.684 | 0.65 | 0.684 | 12100 | 0.684 | |||
| AIM.US | AIM ImmunoTech Inc | 20230616 | 0 | 0.5 | 0.5 | 0.47 | 0.47 | 73600 | 0.47 | down | down | correct |
| AINC.US | Ashford Inc | 20230616 | 0 | 10.41 | 10.6 | 10.22 | 10.22 | 3800 | 10.22 | down | down | correct |
| AIRI.US | Air Industries Group | 20230616 | 0 | 3.58 | 3.58 | 3.48 | 3.58 | 5100 | 3.58 | |||
| AMBO.US | Ambow Education Holding Ltd | 20230616 | 0 | 0.2251 | 0.2412 | 0.225 | 0.237 | 17143 | 0.237 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230616 | 0 | 0.25 | 0.26 | 0.24 | 0.26 | 55400 | 0.26 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230616 | 0 | 2.58 | 2.65 | 2.58 | 2.58 | 4800 | 2.58 | |||
| ANVS.US | Annovis Bio Inc. | 20230616 | 0 | 14.52 | 14.93 | 14.27 | 14.37 | 19300 | 14.37 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230616 | 0 | 3.77 | 3.82 | 3.72 | 3.82 | 26400 | 3.82 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230616 | 0 | 1.49 | 1.51 | 1.42 | 1.51 | 4200 | 1.51 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230616 | 0 | 0.68 | 0.7 | 0.68 | 0.68 | 285200 | 0.68 | |||
| ASXC.US | Asensus Surgical Inc | 20230616 | 0 | 0.55 | 0.55 | 0.53 | 0.53 | 362000 | 0.53 | down | down | correct |
| ATEST.US | H | 20230616 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230616 | 0 | 7.74 | 7.88 | 7.51 | 7.75 | 278900 | 7.75 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230616 | 0 | 2.29 | 2.35 | 2.25 | 2.25 | 44700 | 2.25 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230616 | 0 | 2.22 | 2.27 | 2.22 | 2.25 | 6300 | 2.25 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20230616 | 0 | 6.33 | 6.33 | 6.035 | 6.16 | 17300 | 6.16 | down | down | correct |
| BCV.US | PA | 20230616 | 0 | 23.99 | 23.99 | 23.5 | 23.56 | 3110 | 23.56 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230616 | 0 | 31.02 | 31.02 | 31.02 | 31.02 | 900 | 31.02 | |||
| BGI.US | Birks Group Inc | 20230616 | 0 | 5.67 | 5.76 | 5.49 | 5.51 | 36200 | 5.51 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230616 | 0 | 27.09 | 27.09 | 26.34 | 26.8 | 68000 | 26.8 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230616 | 0 | 15.94 | 16.5 | 15.8 | 15.8 | 12800 | 15.8 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230616 | 0 | 9.75 | 9.75 | 9.19 | 9.23 | 55100 | 9.23 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230616 | 0 | 2.68 | 2.74 | 2.55 | 2.57 | 39700 | 2.57 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20230616 | 0 | 3.61 | 3.67 | 3.58 | 3.66 | 36374100 | 3.66 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230616 | 0 | 0.246 | 0.259 | 0.24 | 0.25 | 60800 | 0.25 | up | up | correct |
| CANF.US | Can | 20230616 | 0 | 3.14 | 3.25 | 3.11 | 3.22 | 12300 | 3.22 | up | down | incorrect |
| CCF.US | Chase Corporation | 20230616 | 0 | 131.56 | 131.7 | 126.6 | 127.42 | 79600 | 127.42 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230616 | 0 | 1.01 | 1.03 | 1 | 1.03 | 443807 | 1.03 | up | up | correct |
| CET.US | Central Securities Corp | 20230616 | 0 | 36.23 | 36.39 | 36.02 | 36.02 | 17400 | 36.02 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230616 | 0 | 9.97 | 10.04 | 9.95 | 9.97 | 6000 | 9.97 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230616 | 0 | 2.88 | 2.93 | 2.87 | 2.9 | 87400 | 2.9 | up | up | correct |
| CIX.US | CompX International Inc | 20230616 | 0 | 21.64 | 22.8 | 21.52 | 22.8 | 15400 | 22.8 | up | up | correct |
| CKX.US | CKX Lands Inc | 20230616 | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 200 | 10.16 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230616 | 0 | 8.19 | 8.19 | 8.11 | 8.13 | 868300 | 8.13 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230616 | 0 | 12.79 | 13.73 | 12.79 | 13.55 | 142400 | 13.55 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230616 | 0 | 19.02 | 19.36 | 19.02 | 19.24 | 41500 | 19.24 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230616 | 0 | 4.74 | 5.32 | 4.23 | 4.74 | 215200 | 4.74 | |||
| CPHI.US | China Pharma Holdings Inc | 20230616 | 0 | 0.38 | 0.38 | 0.35 | 0.36 | 158000 | 0.36 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230616 | 0 | 45.72 | 47.21 | 45.72 | 47.07 | 595800 | 47.07 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230616 | 0 | 7.8 | 7.81 | 7.68 | 7.68 | 559800 | 7.68 | down | down | correct |
| CVM.US | CEL | 20230616 | 0 | 2.31 | 2.61 | 2.3 | 2.59 | 252500 | 2.59 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230616 | 0 | 25.11 | 26.87 | 25.11 | 26.87 | 6000 | 26.87 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20230616 | 0 | 3.41 | 4.02 | 3.4 | 3.88 | 240400 | 3.88 | up | up | correct |
| CYBN.US | Cybin Inc | 20230616 | 0 | 0.276 | 0.29 | 0.265 | 0.277 | 1697700 | 0.277 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230616 | 0 | 1.92 | 1.93 | 1.9 | 1.9 | 259000 | 1.9 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230616 | 0 | 190.88 | 205.59 | 190.88 | 203.51 | 2500 | 203.51 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230616 | 0 | 10.91 | 11.45 | 10.91 | 11.21 | 8000 | 11.21 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230616 | 0 | 6.29 | 6.315 | 6.28 | 6.3 | 109836 | 6.3 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230616 | 0 | 1.24 | 1.25 | 1.22 | 1.25 | 2180800 | 1.25 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230616 | 0 | 0.21 | 0.249 | 0.21 | 0.249 | 471100 | 0.249 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20230616 | 0 | 0.18 | 0.19 | 0.17 | 0.17 | 2340600 | 0.17 | down | down | correct |
| DXR.US | Daxor Corporation | 20230616 | 0 | 9.6 | 9.69 | 9.57 | 9.63 | 4400 | 9.63 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230616 | 0 | 6.34 | 6.34 | 6.295 | 6.3 | 137651 | 6.3 | down | up | incorrect |
| ECF.US | PA | 20230616 | 0 | 23.07 | 23.07 | 23.05 | 23.07 | 1747 | 23.07 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20230616 | 0 | 9.97 | 9.97 | 9.9 | 9.93 | 111199 | 9.8946 | down | down | correct |
| ELA.US | Envela Corporation | 20230616 | 0 | 7.63 | 7.73 | 7.55 | 7.56 | 32400 | 7.56 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230616 | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 200 | 17.83 | |||
| ELMD.US | Electromed Inc | 20230616 | 0 | 11.65 | 11.72 | 11.28 | 11.72 | 13900 | 11.72 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230616 | 0 | 1.97 | 1.97 | 1.95 | 1.96 | 2139100 | 1.96 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20230616 | 0 | 1.78 | 1.8 | 1.76 | 1.76 | 121100 | 1.76 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230616 | 0 | 0.39 | 0.408 | 0.37 | 0.389 | 179600 | 0.389 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230616 | 0 | 9.49 | 9.53 | 9.46 | 9.52 | 13126 | 9.49 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20230616 | 0 | 8.45 | 8.54 | 8.15 | 8.44 | 832500 | 8.44 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230616 | 0 | 4.65 | 4.78 | 4.555 | 4.64 | 4948300 | 4.64 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230616 | 0 | 9.09 | 9.0903 | 9.02 | 9.02 | 66196 | 9.02 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230616 | 0 | 10.29 | 10.3298 | 10.23 | 10.28 | 5325 | 10.28 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230616 | 0 | 17.51 | 17.92 | 16.65 | 17.65 | 22382 | 17.5523 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20230616 | 0 | 25.61 | 25.61 | 25.25 | 25.25 | 29400 | 25.25 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230616 | 0 | 22.03 | 22.33 | 21.56 | 21.89 | 16600 | 21.89 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230616 | 0 | 8.86 | 8.96 | 8.84 | 8.91 | 88300 | 8.8792 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230616 | 0 | 9.14 | 9.2 | 9.14 | 9.17 | 234400 | 9.17 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230616 | 0 | 2.71 | 2.74 | 2.71 | 2.73 | 423450 | 2.7025 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230616 | 0 | 5.46 | 5.6 | 5.43 | 5.6 | 87315 | 5.5311 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230616 | 0 | 12.94 | 13.05 | 12.94 | 12.99 | 47200 | 12.99 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20230616 | 0 | 10.17 | 10.29 | 9.81 | 9.88 | 8300 | 9.88 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230616 | 0 | 2.7 | 2.75 | 2.554 | 2.6 | 23900 | 2.6 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230616 | 0 | 1.47 | 1.47 | 1.42 | 1.42 | 990800 | 1.42 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230616 | 0 | 6.14 | 6.18 | 6.14 | 6.16 | 65200 | 6.16 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230616 | 0 | 0.44 | 0.44 | 0.385 | 0.385 | 390800 | 0.385 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230616 | 0 | 0.59 | 0.6 | 0.57 | 0.6 | 68300 | 0.6 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230616 | 0 | 1.26 | 1.28 | 1.2 | 1.24 | 7500 | 1.24 | down | down | correct |
| GGN.US | PB | 20230616 | 0 | 22.29 | 22.3556 | 22.28 | 22.3556 | 647 | 22.3556 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20230616 | 0 | 4.95 | 4.95 | 4.88 | 4.88 | 250100 | 4.88 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230616 | 0 | 6.21 | 6.21 | 6.11 | 6.11 | 68400 | 6.11 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230616 | 0 | 14.02 | 14.1 | 13.97 | 14.05 | 4600 | 14.05 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230616 | 0 | 5.48 | 5.58 | 5.48 | 5.53 | 45000 | 5.53 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230616 | 0 | 0.79 | 0.85 | 0.78 | 0.85 | 749000 | 0.85 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230616 | 0 | 8.54 | 8.84 | 8.53 | 8.77 | 3800 | 8.77 | up | up | correct |
| GROY.US | WT | 20230616 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 5325 | 0.17 | |||
| GSAT.US | Globalstar Inc | 20230616 | 0 | 1.17 | 1.17 | 1.1 | 1.1 | 8308300 | 1.1 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230616 | 0 | 5.4 | 5.49 | 5.29 | 5.48 | 604700 | 5.48 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230616 | 0 | 10.08 | 10.12 | 10.06 | 10.06 | 36200 | 10.06 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230616 | 0 | 2.31 | 2.31 | 2.21 | 2.21 | 63200 | 2.21 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230616 | 0 | 4.44 | 4.47 | 4.43 | 4.44 | 85600 | 4.44 | |||
| IBIO.US | iBio Inc | 20230616 | 0 | 0.72 | 0.74 | 0.69 | 0.7 | 849200 | 0.7 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20230616 | 0 | 0.39 | 0.42 | 0.35 | 0.361 | 201279 | 0.361 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20230616 | 0 | 0.53 | 0.54 | 0.53 | 0.54 | 7263 | 0.54 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230616 | 0 | 0.31 | 0.31 | 0.29 | 0.31 | 79300 | 0.31 | |||
| IHT.US | InnSuites Hospitality Trust | 20230616 | 0 | 3.18 | 3.34 | 2.83 | 3.1 | 160800 | 3.1 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20230616 | 0 | 0.0565 | 0.06 | 0.05 | 0.05 | 10664 | 0.05 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20230616 | 0 | 50.21 | 50.62 | 49.3 | 49.73 | 424400 | 49.73 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230616 | 0 | 4.56 | 4.56 | 4.32 | 4.35 | 83200 | 4.35 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230616 | 0 | 9.21 | 10.09 | 9.02 | 9.93 | 326800 | 9.93 | up | up | correct |
| INTT.US | inTEST Corporation | 20230616 | 0 | 25.44 | 25.59 | 24.01 | 24.19 | 226600 | 24.19 | down | down | correct |
| INUV.US | Inuvo Inc | 20230616 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 379900 | 0.23 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230616 | 0 | 11.11 | 11.11 | 10.8 | 10.8 | 1000 | 10.8 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230616 | 0 | 25.72 | 25.72 | 25.6 | 25.62 | 2400 | 25.62 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20230616 | 0 | 18.77 | 19.5 | 18.52 | 19.5 | 23400 | 19.5 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20230616 | 0 | 0.44 | 0.48 | 0.44 | 0.46 | 20300 | 0.46 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230616 | 0 | 0.96 | 0.96 | 0.92 | 0.939 | 42200 | 0.939 | down | down | correct |
| JOB.US | GEE Group Inc | 20230616 | 0 | 0.52 | 0.54 | 0.52 | 0.53 | 172400 | 0.53 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20230616 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 28300 | 0.25 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230616 | 0 | 0.69 | 0.72 | 0.68 | 0.69 | 168100 | 0.69 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20230616 | 0 | 1.52 | 1.57 | 1.41 | 1.41 | 887700 | 1.41 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230616 | 0 | 35.85 | 36 | 34.09 | 35.4 | 346800 | 35.4 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230616 | 0 | 4.77 | 4.8 | 4.61 | 4.71 | 7300 | 4.71 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20230616 | 0 | 148 | 149.47 | 147.25 | 148.68 | 1987600 | 148.68 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230616 | 0 | 0.96 | 0.96 | 0.89 | 0.93 | 2262000 | 0.93 | down | down | correct |
| LOV.US | Spark Networks SE | 20230616 | 0 | 0.8 | 0.86 | 0.8 | 0.82 | 87800 | 0.82 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20230616 | 0 | 0.845 | 0.871 | 0.822 | 0.822 | 20900 | 0.822 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230616 | 0 | 12.53 | 12.74 | 12.07 | 12.32 | 14627800 | 12.32 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230616 | 0 | 10.41 | 10.96 | 10.15 | 10.8 | 36800 | 10.8 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230616 | 0 | 1.125 | 1.125 | 1.06 | 1.11 | 16500 | 1.11 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230616 | 0 | 1.07 | 1.08 | 0.98 | 1.08 | 341100 | 1.08 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230616 | 0 | 0.57 | 0.57 | 0.54 | 0.57 | 2300 | 0.57 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20230616 | 0 | 4.23 | 4.54 | 4.15 | 4.48 | 833619 | 4.48 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230616 | 0 | 0.365 | 0.41 | 0.36 | 0.41 | 657600 | 0.41 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230616 | 0 | 12.09 | 12.635 | 11.81 | 12.22 | 5500 | 12.22 | up | up | correct |
| MYO.US | Myomo Inc | 20230616 | 0 | 0.53 | 0.561 | 0.501 | 0.52 | 195200 | 0.52 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230616 | 0 | 0.22 | 0.23 | 0.22 | 0.23 | 1143700 | 0.23 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230616 | 0 | 0.09 | 0.17 | 0.08 | 0.09 | 126680000 | 0.09 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230616 | 0 | 10.23 | 10.2482 | 10.18 | 10.18 | 29502 | 10.1433 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230616 | 0 | 9.47 | 9.52 | 9.44 | 9.52 | 29714 | 9.4959 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230616 | 0 | 10.7688 | 10.7688 | 10.65 | 10.7 | 18255 | 10.6747 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230616 | 0 | 0.69 | 0.73 | 0.68 | 0.68 | 179500 | 0.68 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230616 | 0 | 71 | 71 | 71 | 71 | 200 | 71 | |||
| NEWP.US | New Pacific Metals Corp | 20230616 | 0 | 2.29 | 2.29 | 2.1 | 2.15 | 695500 | 2.15 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20230616 | 0 | 4.92 | 5.04 | 4.82 | 4.86 | 289500 | 4.86 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230616 | 0 | 5.03 | 5.16 | 4.96 | 5.08 | 2760000 | 5.08 | up | up | correct |
| NGD.US | New Gold Inc | 20230616 | 0 | 1.08 | 1.14 | 1.07 | 1.11 | 9117000 | 1.11 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20230616 | 0 | 61.18 | 62.14 | 60.09 | 61.78 | 179729 | 61.1889 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230616 | 0 | 7.68 | 7.71 | 7.63 | 7.63 | 120300 | 7.63 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230616 | 0 | 6.65 | 6.68 | 6.57 | 6.62 | 76800 | 6.62 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230616 | 0 | 1.07 | 1.13 | 1.07 | 1.12 | 11100 | 1.12 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20230616 | 0 | 33.48 | 33.67 | 32.84 | 33.3 | 2900715 | 32.9265 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230616 | 0 | 2.97 | 2.99 | 2.94 | 2.94 | 170100 | 2.94 | down | down | correct |
| NTIP.US | Network | 20230616 | 0 | 2.22 | 2.24 | 2.17 | 2.24 | 5500 | 2.24 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230616 | 0 | 4.63 | 4.765 | 4.62 | 4.74 | 2148800 | 4.74 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230616 | 0 | 3.03 | 3.1 | 2.94 | 2.94 | 9700 | 2.94 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230616 | 0 | 0.64 | 0.65 | 0.61 | 0.62 | 122600 | 0.62 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230616 | 0 | 3.95 | 4.01 | 3.9 | 3.96 | 259500 | 3.96 | up | down | incorrect |
| PCG.US | PI | 20230616 | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 240 | 15.28 | |||
| PED.US | PEDEVCO Corp | 20230616 | 0 | 0.9 | 0.95 | 0.88 | 0.95 | 264100 | 0.95 | up | up | correct |
| PHGE.US | BiomX Inc | 20230616 | 0 | 0.365 | 0.371 | 0.34 | 0.342 | 116100 | 0.342 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20230616 | 0 | 1.06 | 1.14 | 0.55 | 0.64 | 1704900 | 0.64 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230616 | 0 | 1.42 | 1.45 | 1.41 | 1.44 | 82200 | 1.44 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20230616 | 0 | 0.83 | 0.92 | 0.82 | 0.87 | 431900 | 0.87 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230616 | 0 | 2.25 | 2.25 | 2.13 | 2.15 | 1687226 | 2.15 | down | down | correct |
| PLYM.US | PA | 20230616 | 0 | 25.7389 | 26 | 25.4316 | 25.7 | 7008 | 25.7 | down | down | correct |
| PRK.US | Park National Corporation | 20230616 | 0 | 109.88 | 109.88 | 106.36 | 107.06 | 220000 | 107.06 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230616 | 0 | 2.24 | 2.27 | 2.18 | 2.19 | 62100 | 2.19 | down | down | correct |
| PW.US | Power REIT | 20230616 | 0 | 1.88 | 1.9 | 1.79 | 1.8 | 8100 | 1.8 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20230616 | 0 | 0.3 | 0.359 | 0.286 | 0.359 | 615300 | 0.359 | up | up | correct |
| RCG.US | RENN Fund Inc | 20230616 | 0 | 1.82 | 1.82 | 1.74 | 1.74 | 37300 | 1.74 | down | down | correct |
| REI.US | Ring Energy Inc | 20230616 | 0 | 1.88 | 1.88 | 1.8 | 1.81 | 2646300 | 1.81 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20230616 | 0 | 39.26 | 39.26 | 37.28 | 37.47 | 85900 | 37.47 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230616 | 0 | 3.42 | 3.55 | 3.41 | 3.41 | 4900 | 3.41 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230616 | 0 | 6.76 | 6.8 | 6.51 | 6.61 | 174800 | 6.61 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230616 | 0 | 1.08 | 1.13 | 1.06 | 1.06 | 40000 | 1.06 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230616 | 0 | 1.32 | 1.32 | 1.26 | 1.29 | 75400 | 1.29 | down | down | correct |
| SACC.US | SACC | 20230616 | 0 | 23.78 | 23.9 | 23.76 | 23.83 | 5200 | 23.83 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230616 | 0 | 3.34 | 3.36 | 3.295 | 3.36 | 236600 | 3.36 | up | up | correct |
| SCCB.US | SCCB | 20230616 | 0 | 24.39 | 24.8 | 24.39 | 24.5 | 5000 | 24.5 | up | up | correct |
| SCCC.US | SCCC | 20230616 | 0 | 23.46 | 23.46 | 23.4 | 23.4 | 1500 | 23.4 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230616 | 0 | 1.22 | 1.22 | 1.16 | 1.18 | 58100 | 1.18 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230616 | 0 | 3719.0801 | 3787.45 | 3696 | 3704.46 | 1200 | 3704.46 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20230616 | 0 | 0.775 | 0.84 | 0.723 | 0.8 | 12227900 | 0.8 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20230616 | 0 | 2.5 | 2.58 | 2.5 | 2.58 | 1100 | 2.58 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230616 | 0 | 6.14 | 6.22 | 6.005 | 6.03 | 3591400 | 6.03 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230616 | 0 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | 31.05 | |||
| SLI.US | Standard Lithium Ltd | 20230616 | 0 | 4.25 | 4.3 | 4.24 | 4.26 | 994300 | 4.26 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230616 | 0 | 0.0202 | 0.025 | 0.0202 | 0.022 | 56225 | 0.022 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20230616 | 0 | 0.85 | 0.87 | 0.85 | 0.87 | 11500 | 0.87 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20230616 | 0 | 1.8 | 1.86 | 1.59 | 1.61 | 2217400 | 1.61 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230616 | 0 | 2.88 | 2.92 | 2.82 | 2.83 | 3560800 | 2.83 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20230616 | 0 | 12.98 | 14.32 | 12.85 | 14.32 | 12100 | 14.32 | up | down | incorrect |
| TELZ.US | Tellurian Inc. | 20230616 | 0 | 18.56 | 19.5 | 18.063 | 18.7 | 7100 | 18.7 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230616 | 0 | 1.48 | 1.49 | 1.44 | 1.46 | 2526500 | 1.46 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230616 | 0 | 0.45 | 0.46 | 0.42 | 0.43 | 44700 | 0.43 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20230616 | 0 | 0.45 | 0.45 | 0.373 | 0.39 | 224700 | 0.39 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230616 | 0 | 1.98 | 2.02 | 1.87 | 2 | 103100 | 2 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230616 | 0 | 60.52 | 60.52 | 58.6 | 59.85 | 121500 | 59.85 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20230616 | 0 | 0.57 | 0.58 | 0.56 | 0.58 | 76300 | 0.58 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230616 | 0 | 0.56 | 0.6 | 0.56 | 0.56 | 56000 | 0.56 | |||
| TRT.US | Trio | 20230616 | 0 | 4.99 | 5.05 | 4.93 | 4.98 | 2300 | 4.98 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230616 | 0 | 0.46 | 0.46 | 0.45 | 0.45 | 232500 | 0.45 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20230616 | 0 | 0.32 | 0.34 | 0.32 | 0.34 | 116200 | 0.34 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230616 | 0 | 0.29 | 0.3 | 0.26 | 0.26 | 1891700 | 0.26 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20230616 | 0 | 3.28 | 3.32 | 3.21 | 3.29 | 14673000 | 3.29 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20230616 | 0 | 0.238 | 0.247 | 0.236 | 0.241 | 306500 | 0.241 | up | up | correct |
| URG.US | Ur | 20230616 | 0 | 1.07 | 1.14 | 1.03 | 1.11 | 3403000 | 1.11 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230616 | 0 | 0.4 | 0.4 | 0.34 | 0.38 | 2592700 | 0.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230616 | 0 | 27.98 | 27.98 | 27.79 | 27.9 | 198800 | 27.9 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230616 | 0 | 2.14 | 2.3 | 2.14 | 2.29 | 32100 | 2.29 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230616 | 0 | 6.52 | 6.52 | 6.3142 | 6.41 | 1617577 | 6.41 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230616 | 0 | 9.91 | 9.98 | 9.89 | 9.93 | 53623 | 9.8975 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20230616 | 0 | 0.56 | 0.56 | 0.52 | 0.53 | 105600 | 0.53 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230616 | 0 | 8.35 | 8.37 | 8.32 | 8.33 | 101000 | 8.33 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230616 | 0 | 1.56 | 1.79 | 1.54 | 1.72 | 408800 | 1.72 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230616 | 0 | 0.394 | 0.42 | 0.39 | 0.39 | 41000 | 0.39 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230616 | 0 | 1.62 | 1.64 | 1.6 | 1.64 | 25100 | 1.64 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20230616 | 0 | 2.07 | 2.08 | 2.07 | 2.08 | 669200 | 2.08 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20230616 | 0 | 0.85 | 0.87 | 0.85 | 0.85 | 172000 | 0.85 | |||
| WYY.US | WidePoint Corporation | 20230616 | 0 | 1.9171 | 1.97 | 1.915 | 1.92 | 30294 | 1.92 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230616 | 0 | 0.57 | 0.58 | 0.57 | 0.58 | 15200 | 0.58 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230616 | 0 | 0.69 | 0.71 | 0.68 | 0.71 | 11500 | 0.71 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230616 | 0 | 1.98 | 2.05 | 1.95 | 2.03 | 45500 | 2.03 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230616 | 0 | 0.195 | 0.21 | 0.194 | 0.21 | 6650700 | 0.21 | up | down | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.