CollectAI
close-nysemkt_stocks
2023/08/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230814 | 0 | 36.17 | 37.37 | 29.56 | 32.84 | 428700 | 32.84 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230814 | 0 | 0.13 | 0.1354 | 0.125 | 0.128 | 271429 | 0.128 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20230814 | 0 | 36.11 | 36.565 | 32.32 | 32.32 | 20706 | 32.32 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230814 | 0 | 34.96 | 35.2 | 34.66 | 35.07 | 4414 | 35.07 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230814 | 0 | 5.15 | 5.16 | 5.13 | 5.13 | 14100 | 5.13 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230814 | 0 | 0.81 | 0.85 | 0.793 | 0.85 | 5700 | 0.85 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20230814 | 0 | 0.58 | 0.72 | 0.58 | 0.69 | 209400 | 0.69 | up | up | correct |
| AINC.US | Ashford Inc | 20230814 | 0 | 9.1 | 9.12 | 9.1 | 9.1 | 600 | 9.1 | |||
| AIRI.US | Air Industries Group | 20230814 | 0 | 3.02 | 3.04 | 3.01 | 3.01 | 1400 | 3.01 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230814 | 0 | 0.198 | 0.2045 | 0.1948 | 0.2044 | 8786 | 0.2044 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230814 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 83300 | 0.21 | |||
| AMS.US | American Shared Hospital Services | 20230814 | 0 | 2.55 | 2.63 | 2.55 | 2.62 | 15100 | 2.62 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230814 | 0 | 13.28 | 13.77 | 12.91 | 13.16 | 25800 | 13.16 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230814 | 0 | 4 | 4.11 | 3.9694 | 4.1099 | 28580 | 4.1099 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230814 | 0 | 4.47 | 5.26 | 4 | 4.16 | 276100 | 4.16 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230814 | 0 | 0.66 | 0.69 | 0.65 | 0.68 | 497500 | 0.68 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20230814 | 0 | 0.35 | 0.36 | 0.31 | 0.32 | 1145200 | 0.32 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230814 | 0 | 6.35 | 6.42 | 6.11 | 6.33 | 177500 | 6.33 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230814 | 0 | 0.96 | 0.96 | 0.9 | 0.94 | 37900 | 0.94 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20230814 | 0 | 2.46 | 2.46 | 2.42 | 2.44 | 700 | 2.44 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20230814 | 0 | 7.27 | 7.38 | 6.77 | 6.9 | 24700 | 6.9 | down | down | correct |
| BCV.US | PA | 20230814 | 0 | 23.31 | 23.5 | 23.31 | 23.3883 | 2102 | 23.3883 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230814 | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 156 | 29.89 | |||
| BGI.US | Birks Group Inc | 20230814 | 0 | 3.52 | 3.61 | 3.31 | 3.42 | 22200 | 3.42 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20230814 | 0 | 26.21 | 26.94 | 25.64 | 26.92 | 37900 | 26.64 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20230814 | 0 | 10.94 | 11.51 | 10.5 | 10.52 | 31000 | 10.52 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230814 | 0 | 7.96 | 8.04 | 7.805 | 7.95 | 36920 | 7.95 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230814 | 0 | 2.53 | 2.5426 | 2.46 | 2.4799 | 17177 | 2.4661 | down | down | correct |
| BTG.US | B2Gold Corp | 20230814 | 0 | 3.12 | 3.12 | 3.06 | 3.06 | 4746600 | 3.06 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20230814 | 0 | 0.22 | 0.231 | 0.216 | 0.231 | 60600 | 0.231 | up | up | correct |
| CANF.US | Can | 20230814 | 0 | 2.71 | 2.73 | 2.62 | 2.67 | 5300 | 2.67 | down | up | incorrect |
| CCF.US | Chase Corporation | 20230814 | 0 | 125.94 | 126.15 | 125.74 | 126 | 60800 | 126 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230814 | 0 | 0.6557 | 0.6599 | 0.5911 | 0.5948 | 4695435 | 0.5948 | down | down | correct |
| CET.US | Central Securities Corp | 20230814 | 0 | 36.57 | 36.92 | 36.57 | 36.91 | 7600 | 36.91 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230814 | 0 | 9.83 | 9.84 | 9.8 | 9.84 | 3400 | 9.84 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230814 | 0 | 3.02 | 3.04 | 2.99 | 3 | 81200 | 2.977 | down | down | correct |
| CIX.US | CompX International Inc | 20230814 | 0 | 23.16 | 23.69 | 22.51 | 22.57 | 5000 | 22.57 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20230814 | 0 | 10.69 | 10.69 | 10.49 | 10.49 | 708 | 10.49 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230814 | 0 | 8.6 | 8.67 | 8.59 | 8.61 | 1868200 | 8.61 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230814 | 0 | 11.035 | 11.22 | 10.9 | 11.2 | 53700 | 11.2 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230814 | 0 | 26.05 | 27.65 | 26.05 | 26.75 | 214000 | 26.75 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20230814 | 0 | 8.56 | 8.8561 | 8.11 | 8.48 | 28160 | 8.2306 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230814 | 0 | 0.24 | 0.25 | 0.23 | 0.23 | 144200 | 0.23 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230814 | 0 | 49.77 | 49.85 | 48.66 | 49.75 | 234700 | 49.75 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230814 | 0 | 8.37 | 8.43 | 8.31 | 8.39 | 883100 | 8.39 | up | up | correct |
| CVM.US | CEL | 20230814 | 0 | 1.24 | 1.26 | 1.08 | 1.24 | 840200 | 1.24 | |||
| CVR.US | Chicago Rivet & Machine Co | 20230814 | 0 | 21.8 | 22.21 | 20.5 | 20.5 | 18549 | 20.5 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230814 | 0 | 3.82 | 3.87 | 3.7 | 3.87 | 73200 | 3.87 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20230814 | 0 | 0.336 | 0.35 | 0.323 | 0.34 | 1970900 | 0.34 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230814 | 0 | 1.91 | 1.91 | 1.89 | 1.91 | 926100 | 1.894 | |||
| DIT.US | AMCON Distributing Company | 20230814 | 0 | 215.89 | 225.7 | 214.14 | 218.12 | 300 | 218.12 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230814 | 0 | 7.69 | 7.9 | 7.41 | 7.9 | 77400 | 7.9 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230814 | 0 | 6.23 | 6.26 | 6.22 | 6.24 | 50200 | 6.24 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230814 | 0 | 1.36 | 1.39 | 1.33 | 1.39 | 3544500 | 1.39 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230814 | 0 | 0.217 | 0.235 | 0.217 | 0.231 | 96700 | 0.231 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230814 | 0 | 0.68 | 0.7 | 0.62 | 0.64 | 363900 | 0.64 | down | down | correct |
| DXR.US | Daxor Corporation | 20230814 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 103 | 9.65 | |||
| EAD.US | Wells Fargo Advantage Funds | 20230814 | 0 | 6.39 | 6.43 | 6.38 | 6.4 | 110700 | 6.4 | up | up | correct |
| ECF.US | PA | 20230814 | 0 | 23.22 | 23.22 | 23.02 | 23.13 | 9023 | 23.13 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230814 | 0 | 9.8 | 9.82 | 9.79 | 9.79 | 56068 | 9.7565 | down | down | correct |
| ELA.US | Envela Corporation | 20230814 | 0 | 5.86 | 5.86 | 5.51 | 5.75 | 25200 | 5.75 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230814 | 0 | 15.83 | 16.2 | 15.83 | 16.2 | 2100 | 16.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20230814 | 0 | 9.81 | 9.9 | 9.67 | 9.67 | 2700 | 9.67 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20230814 | 0 | 1.99 | 2.01 | 1.98 | 2 | 1007252 | 2 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20230814 | 0 | 1.75 | 1.76 | 1.73 | 1.75 | 193600 | 1.75 | |||
| ENSV.US | Enservco Corporation | 20230814 | 0 | 0.35 | 0.365 | 0.33 | 0.35 | 120862 | 0.35 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230814 | 0 | 9.37 | 9.4507 | 9.34 | 9.35 | 20440 | 9.3196 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230814 | 0 | 9.6 | 9.77 | 9.35 | 9.77 | 390800 | 9.77 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230814 | 0 | 4.89 | 4.89 | 4.74 | 4.76 | 778800 | 4.76 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230814 | 0 | 9.67 | 9.67 | 9.57 | 9.61 | 47000 | 9.61 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230814 | 0 | 10.02 | 10.07 | 9.97 | 9.98 | 7200 | 9.98 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20230814 | 0 | 15.8 | 15.9 | 15.78 | 15.78 | 2280 | 15.78 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20230814 | 0 | 29.8 | 29.8 | 29.27 | 29.27 | 3201 | 29.27 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230814 | 0 | 25.46 | 26.46 | 25.01 | 26.34 | 31100 | 26.34 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230814 | 0 | 8.9 | 8.9 | 8.83 | 8.88 | 29610 | 8.8508 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230814 | 0 | 9.32 | 9.4 | 9.32 | 9.39 | 184000 | 9.39 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230814 | 0 | 2.73 | 2.73 | 2.68 | 2.68 | 678018 | 2.6515 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230814 | 0 | 6 | 6.14 | 5.9208 | 6.03 | 131588 | 5.9619 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230814 | 0 | 14.15 | 14.17 | 14.07 | 14.08 | 36900 | 14.08 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230814 | 0 | 17.73 | 17.8 | 17.1 | 17.17 | 32300 | 17.17 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230814 | 0 | 2.96 | 2.96 | 2.83 | 2.92 | 20300 | 2.92 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230814 | 0 | 1.99 | 2 | 1.92 | 1.98 | 399600 | 1.98 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230814 | 0 | 6.33 | 6.35 | 6.31 | 6.33 | 62400 | 6.2708 | |||
| FURY.US | Fury Gold Mines Limited | 20230814 | 0 | 0.38 | 0.38 | 0.354 | 0.354 | 116000 | 0.354 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230814 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 206200 | 0.63 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230814 | 0 | 1.12 | 1.12 | 1.07 | 1.08 | 10100 | 1.08 | down | down | correct |
| GGN.US | PB | 20230814 | 0 | 22.45 | 22.69 | 22.45 | 22.63 | 4552 | 22.63 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20230814 | 0 | 4.92 | 4.96 | 4.9 | 4.96 | 115400 | 4.9114 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230814 | 0 | 6.12 | 6.15 | 6.1 | 6.14 | 46800 | 6.079 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230814 | 0 | 14.28 | 14.28 | 14.09 | 14.25 | 8900 | 14.1511 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230814 | 0 | 5.55 | 5.59 | 5.55 | 5.57 | 33700 | 5.5091 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20230814 | 0 | 0.54 | 0.56 | 0.54 | 0.56 | 205900 | 0.56 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230814 | 0 | 9.02 | 9.02 | 8.95 | 8.96 | 1700 | 8.96 | down | up | incorrect |
| GROY.US | WT | 20230814 | 0 | 0.13 | 0.13 | 0.103 | 0.103 | 17620 | 0.103 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230814 | 0 | 1.21 | 1.21 | 1.14 | 1.14 | 1933100 | 1.14 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20230814 | 0 | 6.72 | 6.75 | 6.55 | 6.69 | 290900 | 6.69 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230814 | 0 | 10.38 | 10.41 | 10.37 | 10.41 | 20700 | 10.3191 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20230814 | 0 | 2.26 | 2.27 | 2.2 | 2.26 | 45400 | 2.26 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230814 | 0 | 4.2 | 4.255 | 4.1668 | 4.2 | 94901 | 4.0765 | |||
| IBIO.US | iBio Inc | 20230814 | 0 | 0.4449 | 0.475 | 0.44 | 0.4499 | 1293912 | 0.4499 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20230814 | 0 | 0.3625 | 0.365 | 0.35 | 0.35 | 22897 | 0.35 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20230814 | 0 | 0.37 | 0.37 | 0.35 | 0.35 | 81400 | 0.35 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230814 | 0 | 1.9 | 1.9 | 1.9 | 1.9 | 400 | 1.9 | |||
| IMO.US | Imperial Oil Limited | 20230814 | 0 | 55.23 | 55.31 | 54.42 | 55.31 | 450500 | 55.31 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230814 | 0 | 4.21 | 4.25 | 4.11 | 4.17 | 42897 | 4.17 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230814 | 0 | 11.09 | 11.09 | 10.72 | 10.78 | 47140 | 10.78 | down | down | correct |
| INTT.US | inTEST Corporation | 20230814 | 0 | 16.21 | 16.96 | 16.01 | 16.74 | 275800 | 16.74 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20230814 | 0 | 0.25 | 0.26 | 0.25 | 0.25 | 607700 | 0.25 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20230814 | 0 | 12.29 | 12.29 | 12.23 | 12.24 | 1300 | 12.24 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230814 | 0 | 25.79 | 25.79 | 25.79 | 25.79 | 600 | 25.79 | |||
| ISDR.US | Issuer Direct Corporation | 20230814 | 0 | 22.18 | 22.76 | 21.7001 | 22.21 | 23951 | 22.21 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230814 | 0 | 0.44 | 0.45 | 0.43 | 0.44 | 4700 | 0.44 | |||
| ITRG.US | Integra Resources Corp | 20230814 | 0 | 0.88 | 0.89 | 0.8 | 0.848 | 54500 | 0.848 | down | down | correct |
| JOB.US | GEE Group Inc | 20230814 | 0 | 0.44 | 0.45 | 0.43 | 0.43 | 214600 | 0.43 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20230814 | 0 | 0.28 | 0.28 | 0.26 | 0.26 | 59700 | 0.26 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230814 | 0 | 0.82 | 0.9 | 0.8 | 0.86 | 431700 | 0.86 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230814 | 0 | 1.46 | 1.465 | 1.42 | 1.42 | 281657 | 1.42 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230814 | 0 | 42.62 | 42.87 | 41.74 | 42.31 | 115000 | 42.31 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230814 | 0 | 4.95 | 4.95 | 4.73 | 4.8 | 2000 | 4.8 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20230814 | 0 | 166.99 | 167.08 | 163.13 | 164.59 | 1314700 | 164.59 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230814 | 0 | 0.51 | 0.57 | 0.5 | 0.57 | 1532000 | 0.57 | up | up | correct |
| LOV.US | Spark Networks SE | 20230814 | 0 | 0.24 | 0.24 | 0.22 | 0.23 | 149400 | 0.23 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230814 | 0 | 1.02 | 1.06 | 1.01 | 1.05 | 14772 | 1.05 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20230814 | 0 | 11.46 | 11.56 | 11.16 | 11.3 | 356000 | 11.3 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230814 | 0 | 10.01 | 10.51 | 9.8219 | 10.51 | 5697 | 10.51 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230814 | 0 | 0.941 | 0.945 | 0.93 | 0.94 | 5400 | 0.94 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230814 | 0 | 1.23 | 1.35 | 1.22 | 1.31 | 332100 | 1.31 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20230814 | 0 | 0.55 | 0.57 | 0.55 | 0.56 | 7226 | 0.56 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230814 | 0 | 4.22 | 4.42 | 4.22 | 4.32 | 103720 | 4.32 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230814 | 0 | 0.16 | 0.18 | 0.16 | 0.166 | 1024100 | 0.166 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230814 | 0 | 12.88 | 13.085 | 12.64 | 12.67 | 2800 | 12.67 | down | down | correct |
| MYO.US | Myomo Inc | 20230814 | 0 | 0.619 | 0.75 | 0.603 | 0.7 | 214400 | 0.7 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230814 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 581400 | 0.26 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230814 | 0 | 0.07 | 0.08 | 0.07 | 0.07 | 1243700 | 0.07 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230814 | 0 | 10.09 | 10.11 | 10.08 | 10.11 | 49800 | 10.11 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230814 | 0 | 9.45 | 9.47 | 9.45 | 9.46 | 3600 | 9.46 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230814 | 0 | 10.61 | 10.62 | 10.6 | 10.61 | 6800 | 10.61 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20230814 | 0 | 0.6 | 0.65 | 0.59 | 0.61 | 96600 | 0.61 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230814 | 0 | 73.5 | 73.5 | 73.5 | 73.5 | 0 | 73.5 | |||
| NEWP.US | New Pacific Metals Corp | 20230814 | 0 | 2.26 | 2.26 | 2.19 | 2.21 | 59500 | 2.21 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20230814 | 0 | 4.4 | 4.48 | 4.28 | 4.47 | 178300 | 4.47 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20230814 | 0 | 4.34 | 4.34 | 4.07 | 4.22 | 906500 | 4.22 | down | down | correct |
| NGD.US | New Gold Inc | 20230814 | 0 | 1.01 | 1.05 | 1 | 1.03 | 2014100 | 1.03 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20230814 | 0 | 68.61 | 69.08 | 67.925 | 68.6 | 24423 | 68.6 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230814 | 0 | 7.77 | 7.805 | 7.67 | 7.75 | 128787 | 7.75 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230814 | 0 | 7.33 | 7.33 | 7.1 | 7.12 | 98200 | 7.12 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230814 | 0 | 1.43 | 1.44 | 1.31 | 1.39 | 44400 | 1.39 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230814 | 0 | 41.46 | 41.92 | 40.93 | 40.96 | 1831400 | 40.96 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230814 | 0 | 3.07 | 3.08 | 3.05 | 3.07 | 109000 | 3.07 | |||
| NTIP.US | Network | 20230814 | 0 | 2.22 | 2.22 | 2.21 | 2.21 | 600 | 2.21 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20230814 | 0 | 4.9 | 5.095 | 4.87 | 5.01 | 3424400 | 5.01 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20230814 | 0 | 3.19 | 3.21 | 3 | 3.21 | 4200 | 3.21 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230814 | 0 | 0.48 | 0.49 | 0.47 | 0.49 | 287700 | 0.49 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20230814 | 0 | 4.47 | 4.575 | 4.45 | 4.55 | 203100 | 4.55 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230814 | 0 | 0.96 | 0.96 | 0.94 | 0.942 | 42200 | 0.942 | down | down | correct |
| PHGE.US | BiomX Inc | 20230814 | 0 | 0.384 | 0.394 | 0.354 | 0.376 | 83400 | 0.376 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20230814 | 0 | 0.76 | 0.77 | 0.55 | 0.57 | 118100 | 0.57 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230814 | 0 | 1.24 | 1.26 | 1.23 | 1.25 | 47700 | 1.25 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20230814 | 0 | 2.07 | 2.09 | 2.07 | 2.09 | 155500 | 2.09 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20230814 | 0 | 1.9 | 2.09 | 1.85 | 1.99 | 1366585 | 1.99 | up | up | correct |
| PLYM.US | PA | 20230814 | 0 | 25.18 | 25.24 | 25.18 | 25.24 | 3686 | 24.8942 | up | up | correct |
| PRK.US | Park National Corporation | 20230814 | 0 | 106.31 | 106.65 | 105.23 | 106.36 | 38800 | 105.2945 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230814 | 0 | 2.8 | 2.98 | 2.77 | 2.81 | 147470 | 2.81 | up | down | incorrect |
| PW.US | Power REIT | 20230814 | 0 | 1.3 | 1.33 | 1.21 | 1.28 | 9100 | 1.28 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230814 | 0 | 0.314 | 0.314 | 0.299 | 0.308 | 23900 | 0.308 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230814 | 0 | 1.86 | 1.86 | 1.85 | 1.86 | 4500 | 1.86 | |||
| REI.US | Ring Energy Inc | 20230814 | 0 | 1.98 | 1.99 | 1.89 | 1.94 | 2961400 | 1.94 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230814 | 0 | 34.82 | 34.9199 | 34.5 | 34.67 | 22982 | 34.67 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230814 | 0 | 3.07 | 3.12 | 3.04 | 3.04 | 5000 | 3.04 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230814 | 0 | 7.06 | 7.14 | 6.84 | 6.87 | 176500 | 6.87 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230814 | 0 | 0.632 | 0.68 | 0.5846 | 0.6396 | 139252 | 0.6396 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20230814 | 0 | 1.19 | 1.19 | 1.15 | 1.16 | 28000 | 1.16 | down | down | correct |
| SACC.US | SACC | 20230814 | 0 | 24.27 | 24.36 | 24.1 | 24.19 | 3300 | 24.19 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230814 | 0 | 3.4 | 3.5 | 3.38 | 3.44 | 296100 | 3.44 | up | up | correct |
| SCCB.US | SCCB | 20230814 | 0 | 24.8 | 24.96 | 24.75 | 24.86 | 5173 | 24.86 | up | up | correct |
| SCCC.US | SCCC | 20230814 | 0 | 24.3603 | 24.3603 | 24.3602 | 24.3602 | 795 | 24.3602 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20230814 | 0 | 1.14 | 1.16 | 1.06 | 1.1 | 484000 | 1.1 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230814 | 0 | 3620 | 3665.28 | 3576.05 | 3632.1001 | 1100 | 3632.1001 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230814 | 0 | 0.67 | 0.674 | 0.61 | 0.61 | 13671500 | 0.61 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230814 | 0 | 2.35 | 2.48 | 2.35 | 2.4 | 2600 | 2.4 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230814 | 0 | 4.8 | 5.025 | 4.79 | 4.99 | 975200 | 4.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230814 | 0 | 37 | 37 | 37 | 37 | 355 | 37 | |||
| SLI.US | Standard Lithium Ltd | 20230814 | 0 | 4 | 4.03 | 3.69 | 3.82 | 2027900 | 3.82 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230814 | 0 | 4.8 | 4.8 | 4.11 | 4.23 | 69249 | 4.23 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230814 | 0 | 0.95 | 0.99 | 0.95 | 0.96 | 4000 | 0.96 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20230814 | 0 | 1.58 | 1.58 | 1.51 | 1.56 | 64800 | 1.56 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230814 | 0 | 2.62 | 2.65 | 2.55 | 2.63 | 1456300 | 2.63 | up | up | correct |
| SVT.US | Servotronics Inc | 20230814 | 0 | 11.51 | 11.65 | 11.51 | 11.65 | 1683 | 11.65 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20230814 | 0 | 18.009 | 18.009 | 17.523 | 17.531 | 2500 | 17.531 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20230814 | 0 | 1.33 | 1.37 | 1.32 | 1.36 | 561800 | 1.36 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20230814 | 0 | 0.41 | 0.41 | 0.37 | 0.371 | 218604 | 0.371 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20230814 | 0 | 0.194 | 0.1978 | 0.175 | 0.1805 | 273140 | 0.1805 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20230814 | 0 | 1.39 | 1.65 | 1.39 | 1.64 | 102600 | 1.64 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230814 | 0 | 57.64 | 58.15 | 56 | 57.43 | 61059 | 57.43 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20230814 | 0 | 0.51 | 0.52 | 0.49 | 0.51 | 55100 | 0.51 | |||
| TPHS.US | Trinity Place Holdings Inc | 20230814 | 0 | 0.52 | 0.52 | 0.4201 | 0.45 | 35900 | 0.45 | down | down | correct |
| TRT.US | Trio | 20230814 | 0 | 6.44 | 6.47 | 6.21 | 6.29 | 11400 | 6.29 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230814 | 0 | 0.39 | 0.43 | 0.38 | 0.42 | 1278000 | 0.42 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20230814 | 0 | 0.45 | 0.46 | 0.44 | 0.45 | 95500 | 0.45 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230814 | 0 | 0.234 | 0.239 | 0.23 | 0.234 | 1031517 | 0.234 | |||
| UEC.US | Uranium Energy Corp | 20230814 | 0 | 3.83 | 3.86 | 3.69 | 3.82 | 4060800 | 3.82 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230814 | 0 | 0.222 | 0.23 | 0.219 | 0.223 | 189600 | 0.223 | up | up | correct |
| URG.US | Ur | 20230814 | 0 | 1.18 | 1.19 | 1.15 | 1.18 | 1087500 | 1.18 | |||
| USAS.US | Americas Gold and Silver Corporation | 20230814 | 0 | 0.41 | 0.41 | 0.38 | 0.38 | 288000 | 0.38 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230814 | 0 | 27.1 | 27.2 | 27.06 | 27.17 | 217300 | 26.9782 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230814 | 0 | 2.75 | 2.83 | 2.65 | 2.83 | 12300 | 2.83 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230814 | 0 | 6.69 | 6.7 | 6.36 | 6.61 | 2266155 | 6.61 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230814 | 0 | 9.76 | 9.76 | 9.66 | 9.69 | 31408 | 9.6565 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230814 | 0 | 0.498 | 0.498 | 0.48 | 0.4843 | 47368 | 0.4843 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230814 | 0 | 8.35 | 8.35 | 8.25 | 8.35 | 31400 | 8.35 | |||
| VNRX.US | VolitionRx Limited | 20230814 | 0 | 1.22 | 1.24 | 1.22 | 1.23 | 44500 | 1.23 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230814 | 0 | 0.0121 | 0.0126 | 0.0121 | 0.0126 | 30058 | 0.0126 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230814 | 0 | 1.43 | 1.45 | 1.41 | 1.43 | 88500 | 1.43 | |||
| WWR.US | Westwater Resources Inc | 20230814 | 0 | 0.82 | 0.84 | 0.82 | 0.83 | 129300 | 0.83 | up | up | correct |
| WYY.US | WidePoint Corporation | 20230814 | 0 | 1.79 | 1.8599 | 1.79 | 1.81 | 2449 | 1.81 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230814 | 0 | 0.61 | 0.62 | 0.61 | 0.62 | 16400 | 0.62 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230814 | 0 | 1.17 | 1.27 | 1.17 | 1.2 | 225500 | 1.2 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230814 | 0 | 1.916 | 1.93 | 1.89 | 1.929 | 13200 | 1.929 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230814 | 0 | 0.196 | 0.204 | 0.194 | 0.203 | 4390800 | 0.203 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.