CollectAI
close-nysemkt_stocks
2023/06/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230629 | 0 | 50 | 57.255 | 50 | 54.65 | 17700 | 54.65 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230629 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 135400 | 0.13 | |||
| ACU.US | Acme United Corporation | 20230629 | 0 | 24.5 | 25.1 | 24.5 | 25.015 | 5919 | 24.875 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230629 | 0 | 34.95 | 35.67 | 34 | 34.37 | 8200 | 34.37 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230629 | 0 | 5.17 | 5.17 | 5.12 | 5.14 | 19200 | 5.14 | down | up | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20230629 | 0 | 0.91 | 0.938 | 0.75 | 0.79 | 126300 | 0.79 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20230629 | 0 | 0.61 | 0.64 | 0.6 | 0.63 | 88200 | 0.63 | up | down | incorrect |
| AINC.US | Ashford Inc | 20230629 | 0 | 9.7 | 9.8 | 9.7 | 9.7 | 1800 | 9.7 | |||
| AIRI.US | Air Industries Group | 20230629 | 0 | 3.48 | 3.66 | 3.34 | 3.58 | 8500 | 3.58 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230629 | 0 | 0.22 | 0.2242 | 0.213 | 0.22 | 18710 | 0.22 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20230629 | 0 | 0.23 | 0.25 | 0.23 | 0.24 | 23700 | 0.24 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230629 | 0 | 2.56 | 2.56 | 2.51 | 2.51 | 6400 | 2.51 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230629 | 0 | 14 | 14.35 | 13.86 | 14.25 | 25900 | 14.25 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20230629 | 0 | 3.93 | 4 | 3.93 | 3.97 | 10700 | 3.97 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230629 | 0 | 1.24 | 1.29 | 1.2 | 1.24 | 6100 | 1.24 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20230629 | 0 | 0.64 | 0.66 | 0.64 | 0.65 | 287600 | 0.65 | up | down | incorrect |
| ASXC.US | Asensus Surgical Inc | 20230629 | 0 | 0.46 | 0.5 | 0.46 | 0.49 | 363700 | 0.49 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230629 | 0 | 7.37 | 7.37 | 6.99 | 7.15 | 268300 | 7.15 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230629 | 0 | 1.56 | 1.68 | 1.56 | 1.66 | 92300 | 1.66 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20230629 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 400 | 2.41 | |||
| BATL.US | Battalion Oil Corporation | 20230629 | 0 | 5.74 | 6.27 | 5.59 | 5.9 | 29800 | 5.9 | up | up | correct |
| BCV.US | PA | 20230629 | 0 | 23.63 | 23.75 | 23.58 | 23.75 | 1123 | 23.75 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230629 | 0 | 30.76 | 30.76 | 30.41 | 30.65 | 1800 | 30.65 | down | down | correct |
| BGI.US | Birks Group Inc | 20230629 | 0 | 5.36 | 5.36 | 5.31 | 5.31 | 1500 | 5.31 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230629 | 0 | 25.03 | 25.49 | 25.03 | 25.13 | 12100 | 25.13 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20230629 | 0 | 15.19 | 16.61 | 15.19 | 16.6 | 8200 | 16.6 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230629 | 0 | 8.82 | 8.97 | 8.76 | 8.89 | 17700 | 8.89 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20230629 | 0 | 2.49 | 2.53 | 2.48 | 2.49 | 5400 | 2.49 | |||
| BTG.US | B2Gold Corp | 20230629 | 0 | 3.43 | 3.5 | 3.41 | 3.5 | 4328400 | 3.5 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230629 | 0 | 0.236 | 0.258 | 0.202 | 0.216 | 168900 | 0.216 | down | down | correct |
| CANF.US | Can | 20230629 | 0 | 3.32 | 3.32 | 3 | 3.02 | 35600 | 3.02 | down | up | incorrect |
| CCF.US | Chase Corporation | 20230629 | 0 | 119.53 | 122.39 | 118.32 | 121.86 | 55500 | 121.86 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230629 | 0 | 0.63 | 0.67 | 0.6259 | 0.6532 | 1976409 | 0.6532 | up | up | correct |
| CET.US | Central Securities Corp | 20230629 | 0 | 35.95 | 36.22 | 35.87 | 36.17 | 21300 | 36.17 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230629 | 0 | 10.06 | 10.07 | 9.97 | 10.01 | 17400 | 10.01 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230629 | 0 | 3.03 | 3.05 | 3.01 | 3.04 | 65400 | 3.04 | up | up | correct |
| CIX.US | CompX International Inc | 20230629 | 0 | 22.09 | 22.09 | 21.74 | 21.74 | 1800 | 21.74 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20230629 | 0 | 9.82 | 9.96 | 9.82 | 9.96 | 600 | 9.96 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230629 | 0 | 8.31 | 8.38 | 8.31 | 8.36 | 895100 | 8.36 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230629 | 0 | 11.66 | 11.99 | 11.645 | 11.99 | 70400 | 11.99 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230629 | 0 | 22 | 22.25 | 21.8 | 22.22 | 61900 | 22.22 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230629 | 0 | 4.11 | 4.2 | 4.01 | 4.03 | 79500 | 4.03 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230629 | 0 | 0.34 | 0.35 | 0.33 | 0.33 | 141900 | 0.33 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230629 | 0 | 45.95 | 46.42 | 45.66 | 46 | 93800 | 46 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230629 | 0 | 7.95 | 7.97 | 7.92 | 7.96 | 519200 | 7.96 | up | down | incorrect |
| CVM.US | CEL | 20230629 | 0 | 2.32 | 2.4 | 2.26 | 2.38 | 61600 | 2.38 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230629 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 99 | 25.99 | |||
| CVU.US | CPI Aerostructures Inc | 20230629 | 0 | 3.86 | 3.95 | 3.76 | 3.84 | 8800 | 3.84 | down | down | correct |
| CYBN.US | Cybin Inc | 20230629 | 0 | 0.336 | 0.37 | 0.325 | 0.368 | 2699600 | 0.368 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230629 | 0 | 1.91 | 1.92 | 1.9 | 1.91 | 162600 | 1.91 | |||
| DIT.US | AMCON Distributing Company | 20230629 | 0 | 215.03 | 216.67 | 215.03 | 215.75 | 600 | 215.75 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230629 | 0 | 10.68 | 10.7 | 10.25 | 10.4 | 21500 | 10.4 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230629 | 0 | 6.3 | 6.32 | 6.29 | 6.3 | 66900 | 6.3 | |||
| DNN.US | Denison Mines Corp | 20230629 | 0 | 1.21 | 1.25 | 1.21 | 1.23 | 5133900 | 1.23 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230629 | 0 | 0.44 | 0.468 | 0.323 | 0.36 | 2345300 | 0.36 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230629 | 0 | 0.13 | 0.17 | 0.13 | 0.15 | 6679300 | 0.15 | up | up | correct |
| DXR.US | Daxor Corporation | 20230629 | 0 | 9.59 | 9.65 | 9.59 | 9.65 | 500 | 9.65 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20230629 | 0 | 6.41 | 6.43 | 6.36 | 6.38 | 211400 | 6.38 | down | down | correct |
| ECF.US | PA | 20230629 | 0 | 23.35 | 23.5 | 23.3 | 23.5 | 4487 | 23.5 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230629 | 0 | 10.04 | 10.04 | 9.93 | 9.98 | 202300 | 9.98 | down | down | correct |
| ELA.US | Envela Corporation | 20230629 | 0 | 7.2 | 7.44 | 7.18 | 7.44 | 17100 | 7.44 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230629 | 0 | 18 | 18 | 18 | 18 | 61 | 18 | |||
| ELMD.US | Electromed Inc | 20230629 | 0 | 11.27 | 11.27 | 11 | 11 | 9500 | 11 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230629 | 0 | 2 | 2.01 | 1.99 | 2.01 | 275600 | 2.01 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230629 | 0 | 1.81 | 1.91 | 1.8 | 1.91 | 164100 | 1.91 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230629 | 0 | 0.318 | 0.34 | 0.318 | 0.33 | 35800 | 0.33 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230629 | 0 | 9.59 | 9.59 | 9.44 | 9.48 | 11600 | 9.48 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230629 | 0 | 8.11 | 8.3 | 8.1 | 8.2 | 436000 | 8.2 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230629 | 0 | 4.38 | 4.47 | 4.33 | 4.47 | 1354700 | 4.47 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230629 | 0 | 9.11 | 9.11 | 9.05 | 9.07 | 53400 | 9.07 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230629 | 0 | 10.08 | 10.08 | 9.95 | 9.99 | 20900 | 9.99 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230629 | 0 | 16.58 | 17.37 | 16.58 | 17.09 | 1700 | 17.09 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230629 | 0 | 24.82 | 25.06 | 24.75 | 24.99 | 12600 | 24.99 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230629 | 0 | 20.31 | 21.2 | 19.85 | 21.02 | 16600 | 21.02 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230629 | 0 | 8.93 | 8.98 | 8.89 | 8.91 | 32200 | 8.91 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230629 | 0 | 9.31 | 9.32 | 9.24 | 9.25 | 211100 | 9.25 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230629 | 0 | 2.71 | 2.73 | 2.7 | 2.71 | 548800 | 2.71 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20230629 | 0 | 5.78 | 6 | 5.72 | 6 | 37000 | 6 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230629 | 0 | 13.49 | 13.69 | 13.48 | 13.61 | 42800 | 13.61 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20230629 | 0 | 9.79 | 10.09 | 9.78 | 9.95 | 23100 | 9.95 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230629 | 0 | 2.69 | 2.76 | 2.68 | 2.76 | 5000 | 2.76 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20230629 | 0 | 1.43 | 1.44 | 1.39 | 1.42 | 408700 | 1.42 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230629 | 0 | 6.14 | 6.17 | 6.14 | 6.14 | 144900 | 6.14 | |||
| FURY.US | Fury Gold Mines Limited | 20230629 | 0 | 0.41 | 0.41 | 0.391 | 0.402 | 135600 | 0.402 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230629 | 0 | 0.57 | 0.6 | 0.57 | 0.59 | 85300 | 0.59 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230629 | 0 | 1.19 | 1.23 | 1.17 | 1.21 | 8600 | 1.21 | up | up | correct |
| GGN.US | PB | 20230629 | 0 | 22.35 | 22.35 | 22.34 | 22.34 | 549 | 22.34 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230629 | 0 | 4.9 | 4.94 | 4.9 | 4.92 | 125800 | 4.92 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20230629 | 0 | 6.13 | 6.16 | 6.1 | 6.16 | 42700 | 6.16 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230629 | 0 | 14.2 | 14.24 | 14.15 | 14.15 | 4400 | 14.15 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20230629 | 0 | 5.44 | 5.49 | 5.42 | 5.47 | 50000 | 5.47 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20230629 | 0 | 0.62 | 0.65 | 0.62 | 0.63 | 613200 | 0.63 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20230629 | 0 | 8.4 | 8.71 | 8.4 | 8.69 | 4800 | 8.69 | up | up | correct |
| GROY.US | WT | 20230629 | 0 | 0.15 | 0.1606 | 0.15 | 0.16 | 16154 | 0.16 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230629 | 0 | 1.05 | 1.08 | 1.02 | 1.04 | 3588600 | 1.04 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20230629 | 0 | 4.67 | 5.01 | 4.67 | 4.87 | 532300 | 4.87 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230629 | 0 | 10.04 | 10.07 | 10.01 | 10.03 | 43700 | 10.03 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230629 | 0 | 2.06 | 2.14 | 2.06 | 2.1 | 32400 | 2.1 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230629 | 0 | 4.19 | 4.25 | 4.19 | 4.24 | 13900 | 4.24 | up | up | correct |
| IBIO.US | iBio Inc | 20230629 | 0 | 0.6 | 0.62 | 0.58 | 0.6 | 349200 | 0.6 | |||
| ID.US | PARTS iD Inc | 20230629 | 0 | 0.41 | 0.42 | 0.38 | 0.41 | 7900 | 0.41 | |||
| IGC.US | India Globalization Capital Inc | 20230629 | 0 | 0.32 | 0.32 | 0.31 | 0.32 | 75900 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20230629 | 0 | 2.57 | 2.67 | 2.28 | 2.33 | 27800 | 2.33 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230629 | 0 | 50.46 | 51.11 | 50.36 | 50.91 | 267900 | 50.91 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20230629 | 0 | 4.33 | 4.42 | 4.32 | 4.36 | 13800 | 4.36 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230629 | 0 | 9.53 | 9.76 | 9.35 | 9.6 | 50600 | 9.6 | up | up | correct |
| INTT.US | inTEST Corporation | 20230629 | 0 | 25.61 | 26.09 | 25.2 | 26.02 | 168000 | 26.02 | up | up | correct |
| INUV.US | Inuvo Inc | 20230629 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 352700 | 0.23 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20230629 | 0 | 11.26 | 11.68 | 10.81 | 11.29 | 6600 | 11.29 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230629 | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | 24.43 | |||
| ISDR.US | Issuer Direct Corporation | 20230629 | 0 | 19.08 | 19.5 | 18.55 | 18.8 | 12600 | 18.8 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230629 | 0 | 0.52 | 0.52 | 0.47 | 0.49 | 8500 | 0.49 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230629 | 0 | 1.07 | 1.1 | 1.05 | 1.07 | 32600 | 1.07 | |||
| JOB.US | GEE Group Inc | 20230629 | 0 | 0.53 | 0.54 | 0.51 | 0.52 | 172600 | 0.52 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20230629 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 46600 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20230629 | 0 | 0.63 | 0.64 | 0.61 | 0.63 | 206700 | 0.63 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20230629 | 0 | 1.39 | 1.41 | 1.36 | 1.4 | 461100 | 1.4 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230629 | 0 | 32.32 | 33.02 | 31.5 | 32.94 | 112600 | 32.94 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230629 | 0 | 4.69 | 4.78 | 4.69 | 4.78 | 600 | 4.78 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20230629 | 0 | 150.2 | 151.84 | 149.45 | 151.21 | 1217600 | 151.21 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230629 | 0 | 0.76 | 0.78 | 0.7 | 0.71 | 1234500 | 0.71 | down | down | correct |
| LOV.US | Spark Networks SE | 20230629 | 0 | 0.34 | 0.37 | 0.32 | 0.34 | 256900 | 0.34 | |||
| LSF.US | Laird Superfood Inc | 20230629 | 0 | 0.849 | 0.849 | 0.768 | 0.789 | 14900 | 0.789 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230629 | 0 | 10.72 | 10.96 | 10.67 | 10.92 | 375100 | 10.92 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20230629 | 0 | 9.7 | 9.81 | 9.49 | 9.8 | 8900 | 9.8 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230629 | 0 | 1.18 | 1.18 | 1.13 | 1.16 | 11200 | 1.16 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230629 | 0 | 0.89 | 0.9 | 0.86 | 0.9 | 35000 | 0.9 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230629 | 0 | 0.64 | 0.64 | 0.54 | 0.58 | 121700 | 0.58 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230629 | 0 | 4.1 | 4.285 | 4.1 | 4.27 | 62904 | 4.27 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230629 | 0 | 0.35 | 0.37 | 0.345 | 0.355 | 950500 | 0.355 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230629 | 0 | 11.916 | 12.75 | 11.916 | 12.75 | 900 | 12.75 | up | up | correct |
| MYO.US | Myomo Inc | 20230629 | 0 | 0.49 | 0.5 | 0.472 | 0.481 | 187800 | 0.481 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230629 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 978200 | 0.22 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230629 | 0 | 0.09 | 0.09 | 0.08 | 0.09 | 3449100 | 0.09 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230629 | 0 | 10.4 | 10.45 | 10.2713 | 10.31 | 78789 | 10.31 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230629 | 0 | 9.5 | 9.52 | 9.48 | 9.48 | 3510 | 9.48 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230629 | 0 | 10.72 | 10.72 | 10.67 | 10.69 | 10200 | 10.69 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230629 | 0 | 0.79 | 0.81 | 0.74 | 0.77 | 217300 | 0.77 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230629 | 0 | 72.98 | 72.98 | 72.98 | 72.98 | 0 | 72.98 | |||
| NEWP.US | New Pacific Metals Corp | 20230629 | 0 | 2 | 2.11 | 2 | 2.11 | 103000 | 2.11 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230629 | 0 | 4.67 | 4.74 | 4.58 | 4.74 | 180800 | 4.74 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20230629 | 0 | 3.92 | 3.93 | 3.84 | 3.89 | 2081000 | 3.89 | down | down | correct |
| NGD.US | New Gold Inc | 20230629 | 0 | 1.03 | 1.07 | 1.01 | 1.05 | 1934800 | 1.05 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20230629 | 0 | 61.13 | 61.53 | 60.92 | 61.22 | 44680 | 61.22 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230629 | 0 | 7.57 | 7.6 | 7.51 | 7.55 | 134800 | 7.55 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230629 | 0 | 6.76 | 6.81 | 6.7 | 6.76 | 71200 | 6.76 | |||
| NNVC.US | NanoViricides Inc | 20230629 | 0 | 1.3 | 1.39 | 1.2 | 1.25 | 359100 | 1.25 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230629 | 0 | 33.7 | 34.25 | 33.55 | 34.1 | 1063500 | 34.1 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230629 | 0 | 2.98 | 3.03 | 2.97 | 3.03 | 139200 | 3.03 | up | up | correct |
| NTIP.US | Network | 20230629 | 0 | 2.27 | 2.31 | 2.27 | 2.3 | 12400 | 2.3 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230629 | 0 | 4.6 | 4.69 | 4.54 | 4.66 | 2519100 | 4.66 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230629 | 0 | 3.39 | 3.39 | 3.33 | 3.37 | 4100 | 3.37 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230629 | 0 | 0.6 | 0.6 | 0.59 | 0.6 | 55000 | 0.6 | |||
| ORLA.US | Orla Mining Ltd | 20230629 | 0 | 3.96 | 4.065 | 3.96 | 4.04 | 187200 | 4.04 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230629 | 0 | 0.9 | 0.92 | 0.9 | 0.918 | 76000 | 0.918 | up | up | correct |
| PHGE.US | BiomX Inc | 20230629 | 0 | 0.325 | 0.348 | 0.32 | 0.344 | 141600 | 0.344 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230629 | 0 | 0.48 | 0.5 | 0.48 | 0.48 | 11500 | 0.48 | |||
| PLG.US | Platinum Group Metals Ltd | 20230629 | 0 | 1.35 | 1.4 | 1.35 | 1.4 | 100900 | 1.4 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20230629 | 0 | 0.8 | 0.81 | 0.78 | 0.8 | 63500 | 0.8 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20230629 | 0 | 2.15 | 2.19 | 2.145 | 2.17 | 580466 | 2.17 | up | up | correct |
| PLYM.US | PA | 20230629 | 0 | 25.03 | 25.0521 | 25.02 | 25.04 | 2672 | 25.04 | up | up | correct |
| PRK.US | Park National Corporation | 20230629 | 0 | 103.32 | 104.82 | 103.1 | 103.72 | 27800 | 103.72 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20230629 | 0 | 2.1 | 2.15 | 2.1 | 2.13 | 12500 | 2.13 | up | up | correct |
| PW.US | Power REIT | 20230629 | 0 | 1.53 | 1.63 | 1.52 | 1.55 | 16300 | 1.55 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230629 | 0 | 0.3 | 0.3 | 0.293 | 0.3 | 22000 | 0.3 | |||
| RCG.US | RENN Fund Inc | 20230629 | 0 | 1.83 | 1.85 | 1.83 | 1.84 | 3800 | 1.84 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20230629 | 0 | 1.71 | 1.77 | 1.71 | 1.74 | 1707800 | 1.74 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20230629 | 0 | 35.66 | 36.5 | 35 | 35.64 | 56100 | 35.64 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230629 | 0 | 3.5 | 3.64 | 3.37 | 3.59 | 13200 | 3.59 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20230629 | 0 | 6.71 | 6.8 | 6.61 | 6.69 | 94500 | 6.69 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20230629 | 0 | 0.97 | 1 | 0.93 | 0.94 | 44800 | 0.94 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20230629 | 0 | 1.15 | 1.17 | 1.13 | 1.15 | 44000 | 1.15 | |||
| SACC.US | SACC | 20230629 | 0 | 23.662 | 23.77 | 23.6 | 23.6 | 3100 | 23.6 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230629 | 0 | 3.42 | 3.525 | 3.42 | 3.48 | 256000 | 3.48 | up | up | correct |
| SCCB.US | SCCB | 20230629 | 0 | 24.85 | 24.85 | 24.69 | 24.7 | 1300 | 24.7 | down | up | incorrect |
| SCCC.US | SCCC | 20230629 | 0 | 23.44 | 23.45 | 23.29 | 23.35 | 6900 | 23.35 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230629 | 0 | 1.19 | 1.24 | 1.19 | 1.21 | 16200 | 1.21 | up | up | correct |
| SEB.US | Seaboard Corporation | 20230629 | 0 | 3552.75 | 3594 | 3519 | 3525.6201 | 1500 | 3525.6201 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230629 | 0 | 0.744 | 0.769 | 0.735 | 0.766 | 4250500 | 0.766 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20230629 | 0 | 2.55 | 2.6 | 2.55 | 2.59 | 1000 | 2.59 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230629 | 0 | 5.66 | 5.75 | 5.56 | 5.75 | 1053400 | 5.75 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230629 | 0 | 35 | 35 | 35 | 35 | 1500 | 35 | |||
| SLI.US | Standard Lithium Ltd | 20230629 | 0 | 4.31 | 4.55 | 4.27 | 4.55 | 1393300 | 4.55 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230629 | 0 | 0.011 | 0.021 | 0.011 | 0.02 | 40785 | 0.02 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20230629 | 0 | 0.88 | 0.92 | 0.85 | 0.9 | 6500 | 0.9 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20230629 | 0 | 1.51 | 1.56 | 1.5 | 1.53 | 189100 | 1.53 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230629 | 0 | 2.79 | 2.84 | 2.752 | 2.83 | 793100 | 2.83 | up | up | correct |
| SVT.US | Servotronics Inc | 20230629 | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 39 | 13.75 | |||
| TELZ.US | Tellurian Inc. | 20230629 | 0 | 17.99 | 17.99 | 17.16 | 17.7 | 12100 | 17.7 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20230629 | 0 | 1.35 | 1.38 | 1.34 | 1.38 | 1090900 | 1.38 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20230629 | 0 | 0.4 | 0.43 | 0.37 | 0.37 | 135700 | 0.37 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20230629 | 0 | 0.37 | 0.38 | 0.311 | 0.36 | 68600 | 0.36 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230629 | 0 | 2.21 | 2.22 | 2.11 | 2.15 | 25300 | 2.15 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230629 | 0 | 56.92 | 57.44 | 56.64 | 56.68 | 35300 | 56.68 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230629 | 0 | 0.58 | 0.59 | 0.57 | 0.59 | 37300 | 0.59 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230629 | 0 | 0.58 | 0.58 | 0.5 | 0.54 | 27600 | 0.54 | down | down | correct |
| TRT.US | Trio | 20230629 | 0 | 4.88 | 4.97 | 4.81 | 4.97 | 3500 | 4.97 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230629 | 0 | 0.4 | 0.41 | 0.4 | 0.41 | 243300 | 0.41 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20230629 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 91000 | 0.31 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230629 | 0 | 0.25 | 0.25 | 0.23 | 0.23 | 1196500 | 0.23 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20230629 | 0 | 3.42 | 3.45 | 3.37 | 3.42 | 3336400 | 3.42 | |||
| UFAB.US | Unique Fabricating Inc | 20230629 | 0 | 0.227 | 0.228 | 0.21 | 0.222 | 159700 | 0.222 | down | down | correct |
| URG.US | Ur | 20230629 | 0 | 1.03 | 1.06 | 1.02 | 1.04 | 1243100 | 1.04 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230629 | 0 | 0.37 | 0.37 | 0.35 | 0.36 | 437200 | 0.36 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230629 | 0 | 27.03 | 27.2 | 26.92 | 27.17 | 171300 | 27.17 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230629 | 0 | 2.32 | 2.49 | 2.27 | 2.38 | 136700 | 2.38 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230629 | 0 | 6.13 | 6.25 | 6.06 | 6.11 | 1464344 | 6.11 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230629 | 0 | 10.08 | 10.08 | 10.01 | 10.05 | 33000 | 10.05 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230629 | 0 | 0.51 | 0.52 | 0.5 | 0.52 | 176500 | 0.52 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230629 | 0 | 8.45 | 8.45 | 8.39 | 8.4 | 128700 | 8.4 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230629 | 0 | 1.45 | 1.52 | 1.42 | 1.43 | 43800 | 1.43 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20230629 | 0 | 0.35 | 0.38 | 0.35 | 0.379 | 56800 | 0.379 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230629 | 0 | 1.54 | 1.55 | 1.51 | 1.51 | 109800 | 1.51 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230629 | 0 | 2.09 | 2.1 | 2.09 | 2.1 | 60200 | 2.1 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20230629 | 0 | 0.81 | 0.83 | 0.81 | 0.83 | 123100 | 0.83 | up | up | correct |
| WYY.US | WidePoint Corporation | 20230629 | 0 | 1.87 | 1.88 | 1.86 | 1.86 | 3540 | 1.86 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20230629 | 0 | 0.53 | 0.55 | 0.52 | 0.55 | 35000 | 0.55 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230629 | 0 | 0.9 | 0.92 | 0.89 | 0.92 | 59300 | 0.92 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230629 | 0 | 2.1 | 2.26 | 2.1 | 2.25 | 33900 | 2.25 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20230629 | 0 | 0.2 | 0.206 | 0.196 | 0.203 | 3394800 | 0.203 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.