CollectAI
close-nysemkt_stocks
2023/07/27
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230727 | 0 | 39.16 | 39.94 | 36.66 | 37.85 | 59200 | 37.85 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230727 | 0 | 0.15 | 0.16 | 0.15 | 0.15 | 158000 | 0.15 | |||
| ACU.US | Acme United Corporation | 20230727 | 0 | 25.82 | 25.89 | 25.01 | 25.83 | 33300 | 25.83 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230727 | 0 | 34.09 | 34.09 | 34.09 | 34.09 | 1087 | 34.09 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230727 | 0 | 5.41 | 5.41 | 5.33 | 5.33 | 33600 | 5.33 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230727 | 0 | 0.74 | 0.751 | 0.699 | 0.699 | 7200 | 0.699 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230727 | 0 | 0.66 | 0.66 | 0.57 | 0.58 | 101500 | 0.58 | down | down | correct |
| AINC.US | Ashford Inc | 20230727 | 0 | 9.3 | 9.3 | 9.3 | 9.3 | 91 | 9.3 | |||
| AIRI.US | Air Industries Group | 20230727 | 0 | 3.3 | 3.3 | 3.12 | 3.23 | 11800 | 3.23 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230727 | 0 | 0.2021 | 0.2568 | 0.2021 | 0.24 | 90927 | 0.24 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230727 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 49800 | 0.23 | |||
| AMS.US | American Shared Hospital Services | 20230727 | 0 | 2.66 | 2.66 | 2.57 | 2.63 | 20600 | 2.63 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230727 | 0 | 12.95 | 13.4 | 12.95 | 13.15 | 18600 | 13.15 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20230727 | 0 | 3.92 | 4 | 3.92 | 3.93 | 16300 | 3.93 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230727 | 0 | 2.48 | 2.7 | 2.1 | 2.49 | 410900 | 2.49 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230727 | 0 | 0.73 | 0.73 | 0.7 | 0.72 | 762000 | 0.72 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230727 | 0 | 0.35 | 0.38 | 0.29 | 0.3 | 21093100 | 0.3 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230727 | 0 | 7.04 | 7.09 | 6.9 | 6.91 | 140500 | 6.91 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230727 | 0 | 1.29 | 1.33 | 1.21 | 1.3 | 79300 | 1.3 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20230727 | 0 | 2.6 | 2.6 | 2.6 | 2.6 | 200 | 2.6 | |||
| BATL.US | Battalion Oil Corporation | 20230727 | 0 | 8.51 | 8.51 | 8.01 | 8.01 | 6900 | 8.01 | down | down | correct |
| BCV.US | PA | 20230727 | 0 | 23.47 | 23.7 | 23.46 | 23.7 | 2751 | 23.7 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230727 | 0 | 30.05 | 30.88 | 29.48 | 29.8 | 6800 | 29.8 | down | down | correct |
| BGI.US | Birks Group Inc | 20230727 | 0 | 4.26 | 4.33 | 4.1 | 4.14 | 5200 | 4.14 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230727 | 0 | 27.04 | 27.29 | 26.45 | 26.63 | 59043 | 26.353 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230727 | 0 | 14.59 | 14.59 | 13.9 | 13.96 | 11400 | 13.96 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230727 | 0 | 9.38 | 9.38 | 9.03 | 9.22 | 46828 | 9.22 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20230727 | 0 | 2.6 | 2.635 | 2.51 | 2.51 | 16486 | 2.496 | down | down | correct |
| BTG.US | B2Gold Corp | 20230727 | 0 | 3.6 | 3.6 | 3.47 | 3.47 | 8230900 | 3.47 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20230727 | 0 | 0.24 | 0.27 | 0.23 | 0.24 | 144000 | 0.24 | |||
| CANF.US | Can | 20230727 | 0 | 2.91 | 3 | 2.91 | 2.95 | 14800 | 2.95 | up | up | correct |
| CCF.US | Chase Corporation | 20230727 | 0 | 126.71 | 127.47 | 124.11 | 125.1 | 513500 | 125.1 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230727 | 0 | 0.8704 | 0.8775 | 0.79 | 0.8009 | 2767411 | 0.8009 | down | down | correct |
| CET.US | Central Securities Corp | 20230727 | 0 | 37.16 | 37.21 | 36.8 | 36.9 | 8000 | 36.9 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230727 | 0 | 10.1 | 10.13 | 10.07 | 10.0703 | 15014 | 10.0703 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230727 | 0 | 3.02 | 3.03 | 2.96 | 2.96 | 93724 | 2.9378 | down | down | correct |
| CIX.US | CompX International Inc | 20230727 | 0 | 23.53 | 24.001 | 23 | 23.01 | 10064 | 23.01 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230727 | 0 | 8.6 | 8.62 | 8.57 | 8.59 | 1036302 | 8.4692 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230727 | 0 | 11.61 | 11.898 | 10.92 | 11.76 | 155800 | 11.76 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230727 | 0 | 23.65 | 23.7 | 23.25 | 23.43 | 34000 | 23.43 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230727 | 0 | 5.4 | 5.66 | 5.2 | 5.33 | 20690 | 5.1732 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20230727 | 0 | 0.32 | 0.34 | 0.32 | 0.33 | 60900 | 0.33 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230727 | 0 | 51.1 | 52.03 | 51 | 51.31 | 68905 | 50.2985 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230727 | 0 | 8.24 | 8.29 | 8.24 | 8.26 | 640424 | 8.1457 | up | up | correct |
| CVM.US | CEL | 20230727 | 0 | 1.85 | 1.87 | 1.68 | 1.71 | 385000 | 1.71 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230727 | 0 | 25.01 | 25.01 | 24.75 | 24.984 | 2361 | 24.984 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230727 | 0 | 3.94 | 3.95 | 3.78 | 3.84 | 13100 | 3.84 | down | down | correct |
| CYBN.US | Cybin Inc | 20230727 | 0 | 0.4 | 0.4 | 0.375 | 0.389 | 1442000 | 0.389 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230727 | 0 | 1.9 | 1.91 | 1.87 | 1.87 | 614308 | 1.8548 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20230727 | 0 | 242.81 | 243.5 | 235.89 | 235.89 | 446 | 235.7148 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230727 | 0 | 9.03 | 9.06 | 8.72 | 8.81 | 97000 | 8.81 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230727 | 0 | 6.37 | 6.4 | 6.36 | 6.39 | 135550 | 6.3746 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230727 | 0 | 1.26 | 1.26 | 1.2 | 1.21 | 6026300 | 1.21 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20230727 | 0 | 0.265 | 0.288 | 0.262 | 0.274 | 255400 | 0.274 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230727 | 0 | 0.98 | 1 | 0.86 | 0.91 | 692700 | 0.91 | down | down | correct |
| DXR.US | Daxor Corporation | 20230727 | 0 | 10.14 | 10.14 | 9.62 | 9.62 | 400 | 9.62 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230727 | 0 | 6.43 | 6.445 | 6.36 | 6.36 | 190441 | 6.3129 | down | down | correct |
| ECF.US | PA | 20230727 | 0 | 23.15 | 23.25 | 23.15 | 23.25 | 205 | 23.25 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230727 | 0 | 9.97 | 9.97 | 9.94 | 9.95 | 159580 | 9.9159 | down | down | correct |
| ELA.US | Envela Corporation | 20230727 | 0 | 7.2 | 7.24 | 7.06 | 7.08 | 11700 | 7.08 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230727 | 0 | 15.9 | 16.16 | 15.9 | 16.1 | 2100 | 16.1 | up | up | correct |
| ELMD.US | Electromed Inc | 20230727 | 0 | 10.75 | 10.85 | 10.5 | 10.6 | 7000 | 10.6 | down | down | correct |
| EMAN.US | eMagin Corporation | 20230727 | 0 | 1.99 | 2 | 1.99 | 2 | 403600 | 2 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230727 | 0 | 1.85 | 1.86 | 1.82 | 1.83 | 100400 | 1.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230727 | 0 | 0.38 | 0.4025 | 0.37 | 0.3724 | 230202 | 0.3724 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230727 | 0 | 9.59 | 9.65 | 9.56 | 9.65 | 87062 | 9.6186 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20230727 | 0 | 9.27 | 9.375 | 9.03 | 9.14 | 655200 | 9.14 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230727 | 0 | 5.07 | 5.1 | 4.825 | 4.85 | 2288800 | 4.85 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230727 | 0 | 9.63 | 9.63 | 9.475 | 9.49 | 62544 | 9.4259 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230727 | 0 | 10.4 | 10.4307 | 10.2723 | 10.2778 | 23238 | 10.2077 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230727 | 0 | 16.1 | 16.18 | 16.1 | 16.13 | 1700 | 16.13 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230727 | 0 | 29 | 29.51 | 28.68 | 29.51 | 10855 | 29.51 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230727 | 0 | 24.95 | 24.95 | 23.75 | 24.29 | 19200 | 24.29 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230727 | 0 | 8.97 | 8.97 | 8.9057 | 8.91 | 49172 | 8.8807 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230727 | 0 | 9.43 | 9.45 | 9.39 | 9.41 | 250845 | 9.3318 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230727 | 0 | 2.73 | 2.74 | 2.69 | 2.69 | 1587537 | 2.6614 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230727 | 0 | 6.36 | 6.37 | 6.13 | 6.17 | 76774 | 6.1003 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230727 | 0 | 13.91 | 14.03 | 13.8 | 13.8 | 42700 | 13.8 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230727 | 0 | 17.11 | 17.37 | 16.73 | 17.13 | 41600 | 17.13 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230727 | 0 | 2.842 | 2.85 | 2.77 | 2.82 | 15000 | 2.82 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230727 | 0 | 1.53 | 1.6 | 1.53 | 1.53 | 451500 | 1.53 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20230727 | 0 | 6.23 | 6.2599 | 6.22 | 6.23 | 194778 | 6.1715 | |||
| FURY.US | Fury Gold Mines Limited | 20230727 | 0 | 0.387 | 0.393 | 0.372 | 0.372 | 55100 | 0.372 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230727 | 0 | 0.62 | 0.62 | 0.59 | 0.6 | 229100 | 0.6 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230727 | 0 | 1.13 | 1.2 | 1.13 | 1.13 | 5300 | 1.13 | |||
| GGN.US | PB | 20230727 | 0 | 22.38 | 22.38 | 22.34 | 22.34 | 1036 | 22.34 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20230727 | 0 | 5.03 | 5.05 | 4.99 | 5 | 179336 | 4.9507 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230727 | 0 | 6.34 | 6.34 | 6.24 | 6.24 | 97393 | 6.1781 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230727 | 0 | 14.65 | 14.73 | 14.55 | 14.55 | 5299 | 14.4491 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230727 | 0 | 5.71 | 5.72 | 5.61 | 5.63 | 36642 | 5.5688 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20230727 | 0 | 0.65 | 0.65 | 0.63 | 0.64 | 421900 | 0.64 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230727 | 0 | 8.88 | 9.31 | 8.88 | 8.96 | 6100 | 8.96 | up | up | correct |
| GROY.US | WT | 20230727 | 0 | 0.165 | 0.165 | 0.165 | 0.165 | 640 | 0.165 | |||
| GSAT.US | Globalstar Inc | 20230727 | 0 | 1.06 | 1.08 | 1.05 | 1.05 | 1854500 | 1.05 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230727 | 0 | 6.8 | 7.02 | 6.59 | 6.69 | 549500 | 6.69 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230727 | 0 | 10.27 | 10.29 | 10.2 | 10.21 | 64294 | 10.1209 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230727 | 0 | 2.28 | 2.33 | 2.19 | 2.19 | 118400 | 2.19 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230727 | 0 | 4.52 | 4.55 | 4.43 | 4.44 | 40032 | 4.3094 | down | down | correct |
| IBIO.US | iBio Inc | 20230727 | 0 | 0.53 | 0.53 | 0.5 | 0.51 | 210900 | 0.51 | down | down | correct |
| ID.US | PARTS iD Inc | 20230727 | 0 | 0.49 | 0.49 | 0.47 | 0.47 | 5200 | 0.47 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20230727 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 177900 | 0.32 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20230727 | 0 | 2.01 | 2.01 | 1.88 | 1.99 | 4400 | 1.99 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230727 | 0 | 52.04 | 52.45 | 51.23 | 51.55 | 624200 | 51.55 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230727 | 0 | 4.33 | 4.33 | 4.1 | 4.13 | 90500 | 4.13 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230727 | 0 | 10.47 | 10.52 | 10.16 | 10.21 | 40000 | 10.21 | down | down | correct |
| INTT.US | inTEST Corporation | 20230727 | 0 | 21.52 | 21.64 | 21.18 | 21.43 | 116100 | 21.43 | down | down | correct |
| INUV.US | Inuvo Inc | 20230727 | 0 | 0.25 | 0.25 | 0.23 | 0.24 | 867500 | 0.24 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230727 | 0 | 12.2 | 12.2 | 12.2 | 12.2 | 0 | 12.2 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230727 | 0 | 24.9 | 24.9 | 24.85 | 24.87 | 1600 | 24.87 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20230727 | 0 | 19.955 | 19.99 | 19.56 | 19.85 | 7177 | 19.85 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230727 | 0 | 0.47 | 0.48 | 0.46 | 0.47 | 11300 | 0.47 | |||
| ITRG.US | Integra Resources Corp | 20230727 | 0 | 0.9 | 0.939 | 0.86 | 0.912 | 170700 | 0.912 | up | up | correct |
| JOB.US | GEE Group Inc | 20230727 | 0 | 0.48 | 0.49 | 0.47 | 0.47 | 311500 | 0.47 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230727 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 113100 | 0.28 | |||
| KULR.US | KULR Technology Group Inc | 20230727 | 0 | 0.93 | 0.98 | 0.91 | 0.93 | 308000 | 0.93 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20230727 | 0 | 1.41 | 1.42 | 1.39 | 1.39 | 326800 | 1.39 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20230727 | 0 | 36.44 | 36.44 | 33.95 | 34.16 | 119000 | 34.16 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230727 | 0 | 4.7 | 4.85 | 4.68 | 4.71 | 5800 | 4.71 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230727 | 0 | 160.48 | 161.37 | 158.33 | 158.79 | 977972 | 158.403 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20230727 | 0 | 0.61 | 0.61 | 0.52 | 0.53 | 912700 | 0.53 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20230727 | 0 | 0.26 | 0.26 | 0.24 | 0.24 | 378700 | 0.24 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230727 | 0 | 1.36 | 1.38 | 1.18 | 1.25 | 83300 | 1.25 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230727 | 0 | 12.5 | 12.5 | 11.43 | 11.44 | 1416000 | 11.44 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230727 | 0 | 11.22 | 11.22 | 10.63 | 11.01 | 9100 | 11.01 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230727 | 0 | 0.985 | 1.003 | 0.97 | 0.99 | 9300 | 0.99 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20230727 | 0 | 1.11 | 1.18 | 1.11 | 1.11 | 50700 | 1.11 | |||
| MSN.US | Emerson Radio Corp | 20230727 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 10100 | 0.56 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230727 | 0 | 4.66 | 4.666 | 4.39 | 4.46 | 152347 | 4.4378 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230727 | 0 | 0.412 | 0.42 | 0.38 | 0.38 | 198200 | 0.38 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20230727 | 0 | 13.2 | 13.2 | 12.86 | 12.86 | 3200 | 12.86 | down | down | correct |
| MYO.US | Myomo Inc | 20230727 | 0 | 0.777 | 0.82 | 0.746 | 0.77 | 140500 | 0.77 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230727 | 0 | 0.27 | 0.32 | 0.27 | 0.32 | 12338500 | 0.32 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230727 | 0 | 0.09 | 0.1 | 0.09 | 0.09 | 2073400 | 0.09 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230727 | 0 | 10.33 | 10.41 | 10.31 | 10.34 | 72413 | 10.3023 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230727 | 0 | 9.62 | 9.7 | 9.62 | 9.64 | 26107 | 9.6158 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230727 | 0 | 10.84 | 10.9046 | 10.81 | 10.81 | 17534 | 10.7846 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230727 | 0 | 0.73 | 0.73 | 0.7 | 0.7 | 22900 | 0.7 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20230727 | 0 | 72.5 | 72.5 | 70.2 | 71.03 | 700 | 71.03 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20230727 | 0 | 2.43 | 2.48 | 2.3 | 2.31 | 131300 | 2.31 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20230727 | 0 | 4.65 | 4.65 | 4.46 | 4.47 | 355700 | 4.47 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230727 | 0 | 4.41 | 4.42 | 4.26 | 4.27 | 1169000 | 4.27 | down | down | correct |
| NGD.US | New Gold Inc | 20230727 | 0 | 1.23 | 1.23 | 1.07 | 1.09 | 6993500 | 1.09 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230727 | 0 | 59.59 | 59.59 | 57.9 | 58.35 | 41600 | 58.35 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230727 | 0 | 7.75 | 7.8 | 7.665 | 7.67 | 157846 | 7.5818 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230727 | 0 | 7.04 | 7.04 | 6.91 | 6.93 | 205088 | 6.8746 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230727 | 0 | 1.56 | 1.6 | 1.51 | 1.52 | 40100 | 1.52 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230727 | 0 | 38.74 | 39.23 | 38.26 | 38.53 | 1605700 | 38.53 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230727 | 0 | 3.16 | 3.16 | 3.08 | 3.1 | 208435 | 3.0687 | down | down | correct |
| NTIP.US | Network | 20230727 | 0 | 2.29 | 2.29 | 2.24 | 2.24 | 1900 | 2.24 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20230727 | 0 | 4.7 | 4.77 | 4.54 | 4.57 | 2531600 | 4.57 | down | down | correct |
| OGEN.US | Oragenics Inc | 20230727 | 0 | 4.01 | 4.16 | 3.89 | 3.95 | 11400 | 3.95 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230727 | 0 | 0.6 | 0.61 | 0.59 | 0.6 | 202800 | 0.6 | |||
| ORLA.US | Orla Mining Ltd | 20230727 | 0 | 4.53 | 4.54 | 4.41 | 4.42 | 302800 | 4.42 | down | down | correct |
| PED.US | PEDEVCO Corp | 20230727 | 0 | 0.891 | 0.906 | 0.891 | 0.906 | 46500 | 0.906 | up | up | correct |
| PHGE.US | BiomX Inc | 20230727 | 0 | 0.408 | 0.42 | 0.39 | 0.418 | 12200 | 0.418 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20230727 | 0 | 0.49 | 0.53 | 0.49 | 0.53 | 60200 | 0.53 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20230727 | 0 | 1.38 | 1.39 | 1.36 | 1.37 | 166200 | 1.37 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230727 | 0 | 2.09 | 2.09 | 2.08 | 2.08 | 589500 | 2.08 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230727 | 0 | 1.58 | 1.68 | 1.58 | 1.67 | 515785 | 1.67 | up | up | correct |
| PLYM.US | PA | 20230727 | 0 | 25.2 | 25.2 | 25.1103 | 25.15 | 6548 | 24.8054 | down | down | correct |
| PRK.US | Park National Corporation | 20230727 | 0 | 110.11 | 111.01 | 108.66 | 109.73 | 36849 | 108.6307 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230727 | 0 | 2.02 | 2.04 | 1.82 | 1.84 | 104800 | 1.84 | down | down | correct |
| PW.US | Power REIT | 20230727 | 0 | 1.73 | 1.73 | 1.66 | 1.69 | 2200 | 1.69 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230727 | 0 | 0.327 | 0.335 | 0.32 | 0.334 | 45200 | 0.334 | up | up | correct |
| RCG.US | RENN Fund Inc | 20230727 | 0 | 1.82 | 1.82 | 1.8 | 1.8 | 1500 | 1.8 | down | down | correct |
| REI.US | Ring Energy Inc | 20230727 | 0 | 2.4 | 2.43 | 2.29 | 2.36 | 2739600 | 2.36 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230727 | 0 | 36.64 | 36.84 | 35.66 | 35.88 | 38000 | 35.88 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230727 | 0 | 3.13 | 3.173 | 3.125 | 3.173 | 1500 | 3.173 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20230727 | 0 | 7.44 | 7.46 | 7.34 | 7.4 | 170600 | 7.4 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230727 | 0 | 0.68 | 0.69 | 0.62 | 0.67 | 59000 | 0.67 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230727 | 0 | 1.12 | 1.15 | 1.08 | 1.12 | 109800 | 1.12 | |||
| SACC.US | SACC | 20230727 | 0 | 23.87 | 23.87 | 23.82 | 23.82 | 400 | 23.82 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230727 | 0 | 3.72 | 3.77 | 3.68 | 3.7 | 311498 | 3.571 | down | down | correct |
| SCCB.US | SCCB | 20230727 | 0 | 24.65 | 24.72 | 24.65 | 24.718 | 800 | 24.718 | up | up | correct |
| SCCC.US | SCCC | 20230727 | 0 | 24 | 24.131 | 24 | 24.13 | 3500 | 24.13 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20230727 | 0 | 1.33 | 1.37 | 1.3 | 1.33 | 162400 | 1.33 | |||
| SEB.US | Seaboard Corporation | 20230727 | 0 | 3568.99 | 3571 | 3540.0015 | 3567.99 | 886 | 3565.7594 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230727 | 0 | 0.962 | 0.969 | 0.88 | 0.89 | 3125800 | 0.89 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230727 | 0 | 2.41 | 2.42 | 2.41 | 2.41 | 2000 | 2.41 | |||
| SILV.US | SilverCrest Metals Inc | 20230727 | 0 | 5.69 | 5.7 | 5.24 | 5.27 | 1851800 | 5.27 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230727 | 0 | 34.08 | 34.08 | 34.08 | 34.08 | 200 | 34.08 | |||
| SLI.US | Standard Lithium Ltd | 20230727 | 0 | 4.49 | 4.578 | 4.42 | 4.42 | 647600 | 4.42 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230727 | 0 | 0.4029 | 0.4029 | 0.4029 | 0.4029 | 321 | 0.4029 | |||
| SSY.US | SunLink Health Systems Inc | 20230727 | 0 | 0.94 | 0.95 | 0.9 | 0.9 | 22200 | 0.9 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230727 | 0 | 1.49 | 1.51 | 1.42 | 1.46 | 206600 | 1.46 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230727 | 0 | 3.13 | 3.13 | 2.94 | 2.94 | 1589700 | 2.94 | down | down | correct |
| SVT.US | Servotronics Inc | 20230727 | 0 | 12.71 | 12.75 | 12.37 | 12.38 | 2348 | 12.38 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20230727 | 0 | 17.62 | 17.81 | 17.37 | 17.59 | 11400 | 17.59 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230727 | 0 | 1.42 | 1.44 | 1.39 | 1.4 | 465500 | 1.4 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230727 | 0 | 0.43 | 0.43 | 0.4 | 0.4 | 153100 | 0.4 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20230727 | 0 | 0.238 | 0.244 | 0.181 | 0.2 | 1623800 | 0.2 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230727 | 0 | 1.65 | 1.65 | 1.55 | 1.59 | 54800 | 1.59 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230727 | 0 | 60.54 | 61.6 | 60 | 60.71 | 44023 | 60.1135 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230727 | 0 | 0.53 | 0.54 | 0.53 | 0.54 | 57700 | 0.54 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230727 | 0 | 0.5126 | 0.5126 | 0.4905 | 0.4905 | 42100 | 0.4905 | down | down | correct |
| TRT.US | Trio | 20230727 | 0 | 5.44 | 5.47 | 5.26 | 5.26 | 4200 | 5.26 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230727 | 0 | 0.41 | 0.41 | 0.4 | 0.4 | 355500 | 0.4 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20230727 | 0 | 0.44 | 0.45 | 0.4 | 0.41 | 400200 | 0.41 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230727 | 0 | 0.2319 | 0.2329 | 0.22 | 0.2221 | 1028444 | 0.2221 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230727 | 0 | 3.37 | 3.4 | 3.21 | 3.25 | 3782100 | 3.25 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230727 | 0 | 0.193 | 0.274 | 0.192 | 0.216 | 5523100 | 0.216 | up | up | correct |
| URG.US | Ur | 20230727 | 0 | 1 | 1.02 | 0.98 | 1 | 893200 | 1 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230727 | 0 | 0.39 | 0.4 | 0.38 | 0.38 | 223800 | 0.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230727 | 0 | 28.34 | 28.4 | 27.82 | 27.92 | 240221 | 27.7229 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230727 | 0 | 3.01 | 3.15 | 3 | 3.14 | 56300 | 3.14 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230727 | 0 | 6.11 | 6.12 | 5.85 | 5.87 | 2222547 | 5.87 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230727 | 0 | 10.05 | 10.05 | 10.02 | 10.04 | 39567 | 10.0053 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230727 | 0 | 0.51 | 0.52 | 0.51 | 0.51 | 302800 | 0.51 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230727 | 0 | 8.46 | 8.48 | 8.42 | 8.43 | 155489 | 8.3976 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230727 | 0 | 1.28 | 1.33 | 1.28 | 1.28 | 78300 | 1.28 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20230727 | 0 | 0.0125 | 0.023 | 0.0125 | 0.0191 | 347832 | 0.0191 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20230727 | 0 | 1.58 | 1.59 | 1.54 | 1.54 | 66000 | 1.54 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20230727 | 0 | 2.11 | 2.12 | 2.11 | 2.12 | 80400 | 2.12 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20230727 | 0 | 0.8 | 0.84 | 0.79 | 0.8 | 668600 | 0.8 | |||
| WYY.US | WidePoint Corporation | 20230727 | 0 | 1.9332 | 1.97 | 1.9 | 1.9 | 3707 | 1.9 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20230727 | 0 | 0.53 | 0.53 | 0.5 | 0.5 | 108000 | 0.5 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230727 | 0 | 0.9 | 0.91 | 0.88 | 0.89 | 42200 | 0.89 | down | down | correct |
| ZDGE.US | Zedge Inc | 20230727 | 0 | 2.17 | 2.26 | 2.15 | 2.19 | 13200 | 2.19 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230727 | 0 | 0.203 | 0.207 | 0.2 | 0.207 | 2980900 | 0.207 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.