CollectAI
close-nysemkt_stocks
2023/06/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230630 | 0 | 54.84 | 56.63 | 53.34 | 56.19 | 11000 | 56.19 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20230630 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 209400 | 0.13 | |||
| ACU.US | Acme United Corporation | 20230630 | 0 | 24.76 | 24.94 | 24.4676 | 24.94 | 2073 | 24.94 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230630 | 0 | 34.38 | 35.49 | 34.37 | 35.15 | 15500 | 35.15 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230630 | 0 | 5.22 | 5.22 | 5.18 | 5.19 | 27100 | 5.19 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230630 | 0 | 0.826 | 0.9 | 0.768 | 0.893 | 71200 | 0.893 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20230630 | 0 | 0.63 | 0.7 | 0.63 | 0.67 | 264800 | 0.67 | up | up | correct |
| AINC.US | Ashford Inc | 20230630 | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 600 | 9.72 | |||
| AIRI.US | Air Industries Group | 20230630 | 0 | 3.48 | 3.55 | 3.48 | 3.55 | 900 | 3.55 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230630 | 0 | 0.231 | 0.231 | 0.2116 | 0.2225 | 3416 | 0.2225 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230630 | 0 | 0.23 | 0.25 | 0.22 | 0.23 | 66800 | 0.23 | |||
| AMS.US | American Shared Hospital Services | 20230630 | 0 | 2.52 | 2.56 | 2.51 | 2.56 | 3200 | 2.56 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230630 | 0 | 14.36 | 14.56 | 13.93 | 14.29 | 32100 | 14.29 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230630 | 0 | 3.94 | 3.99 | 3.94 | 3.98 | 24400 | 3.98 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230630 | 0 | 1.22 | 1.22 | 1.13 | 1.14 | 4000 | 1.14 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230630 | 0 | 0.64 | 0.66 | 0.63 | 0.66 | 263200 | 0.66 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20230630 | 0 | 0.48 | 0.51 | 0.47 | 0.51 | 509600 | 0.51 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230630 | 0 | 7.17 | 7.44 | 7.08 | 7.42 | 175700 | 7.42 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230630 | 0 | 1.65 | 1.71 | 1.58 | 1.62 | 71100 | 1.62 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230630 | 0 | 2.3 | 2.61 | 2.3 | 2.55 | 3400 | 2.55 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20230630 | 0 | 6 | 6.175 | 5.71 | 5.71 | 7800 | 5.71 | down | down | correct |
| BCV.US | PA | 20230630 | 0 | 23.6 | 23.6 | 23.6 | 23.6 | 745 | 23.6 | |||
| BDL.US | Flanigan's Enterprises Inc | 20230630 | 0 | 30.65 | 30.65 | 30.65 | 30.65 | 149 | 30.65 | |||
| BGI.US | Birks Group Inc | 20230630 | 0 | 5.33 | 5.39 | 5.3 | 5.3 | 5100 | 5.3 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230630 | 0 | 25.22 | 25.3 | 24.43 | 24.64 | 29000 | 24.64 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20230630 | 0 | 16.5 | 16.58 | 16.06 | 16.56 | 8100 | 16.56 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230630 | 0 | 9.03 | 9.03 | 8.7602 | 8.85 | 19100 | 8.85 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230630 | 0 | 2.47 | 2.56 | 2.47 | 2.55 | 16400 | 2.55 | up | up | correct |
| BTG.US | B2Gold Corp | 20230630 | 0 | 3.49 | 3.57 | 3.49 | 3.57 | 5522200 | 3.57 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230630 | 0 | 0.21 | 0.231 | 0.198 | 0.21 | 113600 | 0.21 | |||
| CANF.US | Can | 20230630 | 0 | 3.09 | 3.18 | 3 | 3.07 | 12400 | 3.07 | down | down | correct |
| CCF.US | Chase Corporation | 20230630 | 0 | 122.99 | 122.99 | 120.84 | 121.22 | 18400 | 121.22 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230630 | 0 | 0.6717 | 0.6717 | 0.6325 | 0.6376 | 837130 | 0.6376 | down | down | correct |
| CET.US | Central Securities Corp | 20230630 | 0 | 36.3 | 36.61 | 36.3 | 36.51 | 10400 | 36.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230630 | 0 | 10.03 | 10.07 | 9.99 | 9.99 | 7900 | 9.99 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230630 | 0 | 3.03 | 3.03 | 2.94 | 2.94 | 185600 | 2.94 | down | down | correct |
| CIX.US | CompX International Inc | 20230630 | 0 | 21.64 | 21.88 | 21.29 | 21.8 | 10100 | 21.8 | up | up | correct |
| CKX.US | CKX Lands Inc | 20230630 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 200 | 9.99 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230630 | 0 | 8.4 | 8.44 | 8.37 | 8.38 | 1227800 | 8.38 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230630 | 0 | 11.9 | 11.911 | 11.47 | 11.62 | 73600 | 11.62 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20230630 | 0 | 22.4 | 22.85 | 22.25 | 22.75 | 63900 | 22.75 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230630 | 0 | 4.09 | 4.1 | 3.9 | 4.05 | 18100 | 4.05 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230630 | 0 | 0.33 | 0.36 | 0.33 | 0.34 | 92900 | 0.34 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230630 | 0 | 46.21 | 47 | 45.73 | 46.14 | 131400 | 46.14 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230630 | 0 | 8 | 8.05 | 7.96 | 8 | 857700 | 8 | |||
| CVM.US | CEL | 20230630 | 0 | 2.41 | 2.41 | 2.35 | 2.41 | 88000 | 2.41 | |||
| CVR.US | Chicago Rivet & Machine Co | 20230630 | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 200 | 25.72 | |||
| CVU.US | CPI Aerostructures Inc | 20230630 | 0 | 3.78 | 3.97 | 3.78 | 3.89 | 6100 | 3.89 | up | up | correct |
| CYBN.US | Cybin Inc | 20230630 | 0 | 0.372 | 0.39 | 0.361 | 0.378 | 2838100 | 0.378 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230630 | 0 | 1.91 | 1.92 | 1.89 | 1.89 | 949800 | 1.89 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230630 | 0 | 218.99 | 218.99 | 202.84 | 203 | 400 | 203 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230630 | 0 | 10.5 | 10.63 | 10.31 | 10.48 | 23600 | 10.48 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230630 | 0 | 6.29 | 6.35 | 6.29 | 6.29 | 82400 | 6.29 | |||
| DNN.US | Denison Mines Corp | 20230630 | 0 | 1.23 | 1.26 | 1.23 | 1.25 | 6100900 | 1.25 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230630 | 0 | 0.371 | 0.38 | 0.323 | 0.359 | 1043000 | 0.359 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230630 | 0 | 0.15 | 0.16 | 0.14 | 0.14 | 1963200 | 0.14 | down | down | correct |
| DXR.US | Daxor Corporation | 20230630 | 0 | 9.61 | 9.74 | 9.6 | 9.6 | 5500 | 9.6 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230630 | 0 | 6.42 | 6.45 | 6.39 | 6.45 | 299000 | 6.45 | up | up | correct |
| ECF.US | PA | 20230630 | 0 | 23.46 | 23.49 | 23.11 | 23.28 | 12352 | 23.28 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230630 | 0 | 10.06 | 10.06 | 9.95 | 9.95 | 182800 | 9.95 | down | down | correct |
| ELA.US | Envela Corporation | 20230630 | 0 | 7.49 | 7.49 | 7.18 | 7.36 | 25500 | 7.36 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230630 | 0 | 18 | 18 | 18 | 18 | 0 | 18 | |||
| ELMD.US | Electromed Inc | 20230630 | 0 | 10.22 | 11.24 | 10.22 | 10.71 | 13400 | 10.71 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230630 | 0 | 2.01 | 2.01 | 1.98 | 1.98 | 865200 | 1.98 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20230630 | 0 | 1.92 | 1.92 | 1.89 | 1.9 | 149200 | 1.9 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230630 | 0 | 0.331 | 0.343 | 0.315 | 0.322 | 222200 | 0.322 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230630 | 0 | 9.53 | 9.57 | 9.38 | 9.4 | 66200 | 9.4 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230630 | 0 | 8.22 | 8.22 | 8.03 | 8.07 | 416000 | 8.07 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230630 | 0 | 4.45 | 4.6 | 4.44 | 4.58 | 1184100 | 4.58 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230630 | 0 | 9.2 | 9.33 | 9.11 | 9.26 | 260500 | 9.26 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230630 | 0 | 10.05 | 10.12 | 10.05 | 10.12 | 14900 | 10.12 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230630 | 0 | 16.88 | 17.09 | 16.01 | 16.75 | 6400 | 16.75 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20230630 | 0 | 25.27 | 25.48 | 24.84 | 24.93 | 13200 | 24.93 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230630 | 0 | 20.8 | 22 | 20.21 | 22 | 34700 | 22 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230630 | 0 | 8.98 | 8.99 | 8.9 | 8.9 | 69200 | 8.9 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230630 | 0 | 9.27 | 9.36 | 9.18 | 9.36 | 801900 | 9.36 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230630 | 0 | 2.75 | 2.75 | 2.69 | 2.7 | 954000 | 2.7 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230630 | 0 | 6 | 6.04 | 5.9 | 5.96 | 117200 | 5.96 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20230630 | 0 | 13.61 | 13.94 | 13.58 | 13.93 | 88800 | 13.93 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20230630 | 0 | 11 | 12.7 | 11 | 12.6 | 153400 | 12.6 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230630 | 0 | 2.74 | 2.757 | 2.6 | 2.67 | 11000 | 2.67 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230630 | 0 | 1.44 | 1.45 | 1.41 | 1.45 | 649600 | 1.45 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20230630 | 0 | 6.17 | 6.22 | 6.16 | 6.18 | 207800 | 6.18 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230630 | 0 | 0.39 | 0.42 | 0.39 | 0.42 | 38700 | 0.42 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20230630 | 0 | 0.58 | 0.6 | 0.57 | 0.59 | 242800 | 0.59 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20230630 | 0 | 1.2 | 1.23 | 1.19 | 1.22 | 21200 | 1.22 | up | up | correct |
| GGN.US | PB | 20230630 | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 1200 | 22.13 | |||
| GLO.US | Clough Global Opportunities Fund | 20230630 | 0 | 4.95 | 5.02 | 4.94 | 5.01 | 430300 | 5.01 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20230630 | 0 | 6.2 | 6.24 | 6.18 | 6.24 | 101700 | 6.24 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230630 | 0 | 14.24 | 14.25 | 14.21 | 14.22 | 3800 | 14.22 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20230630 | 0 | 5.47 | 5.57 | 5.47 | 5.55 | 55400 | 5.55 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230630 | 0 | 0.64 | 0.65 | 0.62 | 0.63 | 292200 | 0.63 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230630 | 0 | 8.77 | 8.77 | 8.75 | 8.75 | 500 | 8.75 | down | down | correct |
| GROY.US | WT | 20230630 | 0 | 0.17 | 0.2 | 0.17 | 0.18 | 21892 | 0.18 | up | up | correct |
| GSAT.US | Globalstar Inc | 20230630 | 0 | 1.05 | 1.08 | 1.03 | 1.08 | 2707300 | 1.08 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230630 | 0 | 4.98 | 4.98 | 4.83 | 4.91 | 382900 | 4.91 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230630 | 0 | 10.11 | 10.14 | 10.06 | 10.1 | 88000 | 10.1 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230630 | 0 | 2.13 | 2.14 | 2.08 | 2.13 | 38900 | 2.13 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230630 | 0 | 4.28 | 4.32 | 4.25 | 4.31 | 30600 | 4.31 | up | down | incorrect |
| IBIO.US | iBio Inc | 20230630 | 0 | 0.6 | 0.62 | 0.58 | 0.61 | 446500 | 0.61 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20230630 | 0 | 0.42 | 0.42 | 0.41 | 0.417 | 20400 | 0.417 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230630 | 0 | 0.32 | 0.32 | 0.29 | 0.31 | 147300 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230630 | 0 | 2.32 | 2.43 | 2.32 | 2.39 | 10400 | 2.39 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20230630 | 0 | 51.44 | 51.58 | 51.02 | 51.16 | 301000 | 51.16 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230630 | 0 | 4.42 | 4.42 | 4.35 | 4.42 | 16200 | 4.42 | |||
| INFU.US | InfuSystem Holdings Inc | 20230630 | 0 | 9.66 | 9.75 | 9.54 | 9.63 | 52500 | 9.63 | down | down | correct |
| INTT.US | inTEST Corporation | 20230630 | 0 | 26.44 | 26.56 | 25.8 | 26.26 | 184900 | 26.26 | down | down | correct |
| INUV.US | Inuvo Inc | 20230630 | 0 | 0.23 | 0.23 | 0.22 | 0.22 | 267600 | 0.22 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20230630 | 0 | 11.25 | 11.64 | 11.03 | 11.48 | 9900 | 11.48 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230630 | 0 | 25 | 25.66 | 24.51 | 25.25 | 7400 | 25.25 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20230630 | 0 | 18.53 | 18.95 | 18.53 | 18.79 | 2600 | 18.79 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230630 | 0 | 0.49 | 0.51 | 0.47 | 0.47 | 46700 | 0.47 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230630 | 0 | 1.12 | 1.13 | 1.1 | 1.1 | 60100 | 1.1 | down | down | correct |
| JOB.US | GEE Group Inc | 20230630 | 0 | 0.55 | 0.55 | 0.51 | 0.51 | 237100 | 0.51 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230630 | 0 | 0.25 | 0.26 | 0.24 | 0.25 | 17600 | 0.25 | |||
| KULR.US | KULR Technology Group Inc | 20230630 | 0 | 0.63 | 0.65 | 0.62 | 0.64 | 180500 | 0.64 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230630 | 0 | 1.4 | 1.41 | 1.38 | 1.41 | 507500 | 1.41 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20230630 | 0 | 33.22 | 33.22 | 31.26 | 32.56 | 140300 | 32.56 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230630 | 0 | 4.74 | 4.78 | 4.74 | 4.76 | 3300 | 4.76 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230630 | 0 | 152.31 | 153.34 | 150.76 | 152.36 | 1733000 | 152.36 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230630 | 0 | 0.74 | 0.75 | 0.71 | 0.73 | 356100 | 0.73 | down | down | correct |
| LOV.US | Spark Networks SE | 20230630 | 0 | 0.34 | 0.37 | 0.31 | 0.32 | 218500 | 0.32 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230630 | 0 | 0.789 | 0.845 | 0.78 | 0.795 | 15800 | 0.795 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20230630 | 0 | 10.98 | 11.16 | 10.87 | 11.14 | 636700 | 11.14 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20230630 | 0 | 9.73 | 9.89 | 9.49 | 9.88 | 3900 | 9.88 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230630 | 0 | 1.2 | 1.2 | 1.16 | 1.17 | 5400 | 1.17 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230630 | 0 | 0.9 | 0.92 | 0.87 | 0.87 | 52500 | 0.87 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230630 | 0 | 0.57 | 0.59 | 0.56 | 0.59 | 6400 | 0.59 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230630 | 0 | 4.32 | 4.36 | 4.23 | 4.34 | 89801 | 4.34 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230630 | 0 | 0.359 | 0.367 | 0.348 | 0.36 | 369100 | 0.36 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20230630 | 0 | 12.75 | 12.75 | 12 | 12.01 | 1600 | 12.01 | down | down | correct |
| MYO.US | Myomo Inc | 20230630 | 0 | 0.49 | 0.53 | 0.477 | 0.518 | 572100 | 0.518 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230630 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 1369800 | 0.24 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230630 | 0 | 0.09 | 0.1 | 0.09 | 0.09 | 4431200 | 0.09 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230630 | 0 | 10.31 | 10.42 | 10.28 | 10.28 | 54694 | 10.28 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230630 | 0 | 9.54 | 9.54 | 9.5 | 9.53 | 5454 | 9.53 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230630 | 0 | 10.7 | 10.73 | 10.58 | 10.65 | 41000 | 10.65 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230630 | 0 | 0.78 | 0.78 | 0.72 | 0.75 | 150400 | 0.75 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230630 | 0 | 70.1 | 72.97 | 70.1 | 72.97 | 800 | 72.97 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20230630 | 0 | 2.05 | 2.2 | 2.05 | 2.18 | 120700 | 2.18 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230630 | 0 | 4.73 | 4.95 | 4.68 | 4.95 | 383200 | 4.95 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20230630 | 0 | 3.88 | 3.99 | 3.85 | 3.99 | 2404500 | 3.99 | up | up | correct |
| NGD.US | New Gold Inc | 20230630 | 0 | 1.07 | 1.1 | 1.05 | 1.08 | 2109900 | 1.08 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20230630 | 0 | 61.61 | 62.28 | 61.19 | 61.82 | 41865 | 61.82 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230630 | 0 | 7.57 | 7.6 | 7.48 | 7.49 | 221000 | 7.49 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230630 | 0 | 6.86 | 6.99 | 6.71 | 6.88 | 248500 | 6.88 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20230630 | 0 | 1.25 | 1.31 | 1.13 | 1.15 | 84900 | 1.15 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230630 | 0 | 34.44 | 34.78 | 34.23 | 34.32 | 2125200 | 34.32 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230630 | 0 | 3.04 | 3.08 | 3.02 | 3.04 | 201900 | 3.04 | |||
| NTIP.US | Network | 20230630 | 0 | 2.28 | 2.34 | 2.26 | 2.31 | 10700 | 2.31 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20230630 | 0 | 4.69 | 4.74 | 4.64 | 4.71 | 2083500 | 4.71 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230630 | 0 | 3.33 | 3.49 | 3.23 | 3.31 | 6300 | 3.31 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230630 | 0 | 0.62 | 0.62 | 0.59 | 0.6 | 141500 | 0.6 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230630 | 0 | 4.01 | 4.225 | 4.01 | 4.2 | 284600 | 4.2 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230630 | 0 | 0.92 | 0.92 | 0.9 | 0.915 | 39700 | 0.915 | down | down | correct |
| PHGE.US | BiomX Inc | 20230630 | 0 | 0.345 | 0.375 | 0.34 | 0.36 | 105900 | 0.36 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20230630 | 0 | 0.51 | 0.51 | 0.48 | 0.51 | 5000 | 0.51 | |||
| PLG.US | Platinum Group Metals Ltd | 20230630 | 0 | 1.43 | 1.45 | 1.41 | 1.42 | 151600 | 1.42 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230630 | 0 | 0.8 | 0.8 | 0.76 | 0.79 | 94200 | 0.79 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230630 | 0 | 2.13 | 2.16 | 1.97 | 2 | 2139076 | 2 | down | down | correct |
| PLYM.US | PA | 20230630 | 0 | 25.02 | 25.09 | 25.02 | 25.05 | 1970 | 25.05 | up | up | correct |
| PRK.US | Park National Corporation | 20230630 | 0 | 104.37 | 104.37 | 101.84 | 102.32 | 38900 | 102.32 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230630 | 0 | 2.16 | 2.17 | 2.05 | 2.1 | 31600 | 2.1 | down | down | correct |
| PW.US | Power REIT | 20230630 | 0 | 1.56 | 1.72 | 1.56 | 1.64 | 11500 | 1.64 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230630 | 0 | 0.3 | 0.315 | 0.296 | 0.315 | 49700 | 0.315 | up | up | correct |
| RCG.US | RENN Fund Inc | 20230630 | 0 | 1.84 | 1.84 | 1.81 | 1.81 | 8500 | 1.81 | down | down | correct |
| REI.US | Ring Energy Inc | 20230630 | 0 | 1.75 | 1.77 | 1.71 | 1.71 | 1904200 | 1.71 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230630 | 0 | 37.1 | 37.1 | 35.61 | 35.72 | 43400 | 35.72 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230630 | 0 | 3.61 | 3.67 | 3.6 | 3.6 | 1600 | 3.6 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230630 | 0 | 6.8 | 6.8 | 6.61 | 6.72 | 160000 | 6.72 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230630 | 0 | 0.95 | 0.95 | 0.9 | 0.92 | 76100 | 0.92 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230630 | 0 | 1.15 | 1.19 | 1.13 | 1.15 | 21600 | 1.15 | |||
| SACC.US | SACC | 20230630 | 0 | 23.61 | 23.62 | 23.49 | 23.5 | 1600 | 23.5 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20230630 | 0 | 3.53 | 3.53 | 3.445 | 3.49 | 210600 | 3.49 | down | down | correct |
| SCCB.US | SCCB | 20230630 | 0 | 24.7 | 24.7 | 24.7 | 24.7 | 200 | 24.7 | |||
| SCCC.US | SCCC | 20230630 | 0 | 23.35 | 23.628 | 23.35 | 23.55 | 5700 | 23.55 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20230630 | 0 | 1.21 | 1.24 | 1.21 | 1.23 | 18600 | 1.23 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20230630 | 0 | 3550 | 3560.73 | 3510 | 3560.72 | 1200 | 3560.72 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230630 | 0 | 0.76 | 0.778 | 0.75 | 0.763 | 5498000 | 0.763 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20230630 | 0 | 2.59 | 2.59 | 2.46 | 2.46 | 2200 | 2.46 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20230630 | 0 | 5.75 | 5.88 | 5.74 | 5.86 | 966800 | 5.86 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230630 | 0 | 35 | 35 | 35 | 35 | 220 | 35 | |||
| SLI.US | Standard Lithium Ltd | 20230630 | 0 | 4.58 | 4.6 | 4.495 | 4.5 | 442200 | 4.5 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230630 | 0 | 0.019 | 0.022 | 0.0186 | 0.02 | 68752 | 0.02 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20230630 | 0 | 0.92 | 0.93 | 0.91 | 0.91 | 12900 | 0.91 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230630 | 0 | 1.54 | 1.57 | 1.51 | 1.53 | 137400 | 1.53 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230630 | 0 | 2.79 | 2.85 | 2.79 | 2.82 | 731700 | 2.82 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20230630 | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | 13.75 | |||
| TELZ.US | Tellurian Inc. | 20230630 | 0 | 17.99 | 18.22 | 17.36 | 17.39 | 12100 | 17.39 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230630 | 0 | 1.39 | 1.44 | 1.39 | 1.43 | 598900 | 1.43 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20230630 | 0 | 0.37 | 0.43 | 0.37 | 0.42 | 124000 | 0.42 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230630 | 0 | 0.36 | 0.36 | 0.34 | 0.35 | 60600 | 0.35 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230630 | 0 | 2.19 | 2.48 | 2.11 | 2.43 | 260400 | 2.43 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230630 | 0 | 56.5 | 56.75 | 55.56 | 55.7 | 35900 | 55.7 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230630 | 0 | 0.59 | 0.6 | 0.58 | 0.59 | 65000 | 0.59 | |||
| TPHS.US | Trinity Place Holdings Inc | 20230630 | 0 | 0.5263 | 0.54 | 0.5101 | 0.54 | 2500 | 0.54 | up | up | correct |
| TRT.US | Trio | 20230630 | 0 | 4.82 | 4.97 | 4.81 | 4.81 | 1100 | 4.81 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230630 | 0 | 0.41 | 0.45 | 0.41 | 0.44 | 395100 | 0.44 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20230630 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 62000 | 0.31 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230630 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 1158800 | 0.23 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230630 | 0 | 3.42 | 3.43 | 3.37 | 3.4 | 3321900 | 3.4 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230630 | 0 | 0.221 | 0.221 | 0.2 | 0.206 | 324600 | 0.206 | down | down | correct |
| URG.US | Ur | 20230630 | 0 | 1.05 | 1.06 | 1.03 | 1.05 | 1627600 | 1.05 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230630 | 0 | 0.36 | 0.37 | 0.35 | 0.35 | 451900 | 0.35 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230630 | 0 | 27.28 | 27.45 | 27.2 | 27.42 | 241000 | 27.42 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230630 | 0 | 2.38 | 2.4 | 2.33 | 2.36 | 24700 | 2.36 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230630 | 0 | 6.15 | 6.24 | 6.11 | 6.24 | 1219475 | 6.24 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230630 | 0 | 10.11 | 10.14 | 10.02 | 10.04 | 36000 | 10.04 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230630 | 0 | 0.53 | 0.53 | 0.51 | 0.52 | 116300 | 0.52 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230630 | 0 | 8.44 | 8.47 | 8.41 | 8.41 | 120200 | 8.41 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230630 | 0 | 1.42 | 1.47 | 1.36 | 1.39 | 231200 | 1.39 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20230630 | 0 | 0.39 | 0.39 | 0.35 | 0.38 | 46800 | 0.38 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230630 | 0 | 1.56 | 1.56 | 1.53 | 1.53 | 48300 | 1.53 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230630 | 0 | 2.1 | 2.1 | 2.09 | 2.1 | 56500 | 2.1 | |||
| WWR.US | Westwater Resources Inc | 20230630 | 0 | 0.82 | 0.84 | 0.81 | 0.82 | 174000 | 0.82 | |||
| WYY.US | WidePoint Corporation | 20230630 | 0 | 1.86 | 1.8793 | 1.83 | 1.86 | 11995 | 1.86 | |||
| XPL.US | Solitario Zinc Corp | 20230630 | 0 | 0.54 | 0.6 | 0.54 | 0.57 | 28700 | 0.57 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230630 | 0 | 0.9 | 0.93 | 0.8 | 0.93 | 128400 | 0.93 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230630 | 0 | 2.23 | 2.268 | 2.18 | 2.24 | 12400 | 2.24 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230630 | 0 | 0.2 | 0.202 | 0.197 | 0.2 | 1664300 | 0.2 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.