CollectAI
close-nysemkt_stocks
2023/08/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230816 | 0 | 9.75 | 10.626 | 9.682 | 9.98 | 157100 | 9.98 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230816 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 364100 | 0.12 | |||
| ACU.US | Acme United Corporation | 20230816 | 0 | 32.3 | 35 | 31.01 | 32.43 | 11600 | 32.43 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20230816 | 0 | 35.05 | 35.15 | 34.74 | 35.03 | 3100 | 35.03 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230816 | 0 | 5.08 | 5.1 | 5.07 | 5.07 | 76700 | 5.07 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230816 | 0 | 0.838 | 0.85 | 0.831 | 0.831 | 9900 | 0.831 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230816 | 0 | 0.62 | 0.65 | 0.62 | 0.62 | 57800 | 0.62 | |||
| AINC.US | Ashford Inc | 20230816 | 0 | 9.27 | 9.38 | 9.24 | 9.38 | 1400 | 9.38 | up | up | correct |
| AIRI.US | Air Industries Group | 20230816 | 0 | 3.04 | 3.06 | 3.04 | 3.06 | 500 | 3.06 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230816 | 0 | 0.1921 | 0.2175 | 0.19 | 0.21 | 269505 | 0.21 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230816 | 0 | 0.21 | 0.21 | 0.2 | 0.21 | 85000 | 0.21 | |||
| AMS.US | American Shared Hospital Services | 20230816 | 0 | 2.74 | 2.94 | 2.66 | 2.78 | 12800 | 2.78 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230816 | 0 | 12.82 | 13.19 | 12.53 | 12.94 | 11400 | 12.94 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20230816 | 0 | 4 | 4.11 | 3.98 | 4.08 | 164900 | 4.08 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230816 | 0 | 4.14 | 4.3 | 3.8 | 4.01 | 82200 | 4.01 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230816 | 0 | 0.66 | 0.66 | 0.64 | 0.65 | 221700 | 0.65 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230816 | 0 | 0.3 | 0.31 | 0.28 | 0.3 | 2736800 | 0.3 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20230816 | 0 | 6.53 | 6.692 | 6.31 | 6.35 | 152800 | 6.35 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230816 | 0 | 0.89 | 0.89 | 0.8 | 0.82 | 54000 | 0.82 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230816 | 0 | 2.43 | 2.47 | 2.42 | 2.42 | 8200 | 2.42 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20230816 | 0 | 6.655 | 6.93 | 6.57 | 6.67 | 15200 | 6.67 | up | up | correct |
| BCV.US | PA | 20230816 | 0 | 23.58 | 24.21 | 23.43 | 23.83 | 4037 | 23.83 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20230816 | 0 | 30.15 | 32.17 | 30.15 | 32.17 | 3400 | 32.17 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20230816 | 0 | 3.31 | 3.48 | 3.29 | 3.31 | 11300 | 3.31 | |||
| BHB.US | Bar Harbor Bankshares | 20230816 | 0 | 26.29 | 26.57 | 25.27 | 25.27 | 41500 | 25.27 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230816 | 0 | 10.11 | 10.47 | 8.79 | 8.95 | 36100 | 8.95 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230816 | 0 | 7.95 | 7.95 | 7.77 | 7.82 | 12446 | 7.82 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230816 | 0 | 2.62 | 2.69 | 2.595 | 2.67 | 24085 | 2.6551 | up | up | correct |
| BTG.US | B2Gold Corp | 20230816 | 0 | 3.05 | 3.06 | 3 | 3.02 | 7136700 | 3.02 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20230816 | 0 | 0.213 | 0.22 | 0.212 | 0.214 | 52600 | 0.214 | up | up | correct |
| CANF.US | Can | 20230816 | 0 | 2.66 | 2.75 | 2.5 | 2.59 | 7500 | 2.59 | down | up | incorrect |
| CCF.US | Chase Corporation | 20230816 | 0 | 125.71 | 127.25 | 125.71 | 126.05 | 244500 | 126.05 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230816 | 0 | 0.5236 | 0.5299 | 0.46 | 0.48 | 5226041 | 0.48 | down | down | correct |
| CET.US | Central Securities Corp | 20230816 | 0 | 36.4 | 36.52 | 36.12 | 36.15 | 10400 | 36.15 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230816 | 0 | 9.8 | 9.87 | 9.77 | 9.77 | 41400 | 9.77 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230816 | 0 | 2.88 | 2.91 | 2.85 | 2.85 | 114800 | 2.85 | down | down | correct |
| CIX.US | CompX International Inc | 20230816 | 0 | 25.29 | 27.82 | 24 | 24.56 | 37500 | 24.56 | down | down | correct |
| CKX.US | CKX Lands Inc | 20230816 | 0 | 9.9999 | 10 | 9.9999 | 10 | 2057 | 10 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230816 | 0 | 8.42 | 8.44 | 8.27 | 8.33 | 1920800 | 8.33 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230816 | 0 | 10.28 | 10.65 | 10.23 | 10.5 | 67200 | 10.5 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20230816 | 0 | 27.93 | 28.34 | 25.51 | 26.16 | 133300 | 26.16 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20230816 | 0 | 8.4 | 8.95 | 7.15 | 8.5 | 85600 | 8.25 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20230816 | 0 | 0.24 | 0.24 | 0.21 | 0.23 | 217200 | 0.23 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230816 | 0 | 48.88 | 50.54 | 48.88 | 50.01 | 484500 | 50.01 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230816 | 0 | 8.15 | 8.2 | 8.08 | 8.1 | 1133200 | 8.1 | down | up | incorrect |
| CVM.US | CEL | 20230816 | 0 | 1.31 | 1.31 | 1.24 | 1.28 | 169800 | 1.28 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230816 | 0 | 19.59 | 19.59 | 17 | 18.91 | 23000 | 18.91 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20230816 | 0 | 3.79 | 3.83 | 3.67 | 3.79 | 33100 | 3.79 | |||
| CYBN.US | Cybin Inc | 20230816 | 0 | 0.323 | 0.325 | 0.301 | 0.323 | 2356500 | 0.323 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230816 | 0 | 1.89 | 1.9 | 1.88 | 1.89 | 813500 | 1.89 | |||
| DIT.US | AMCON Distributing Company | 20230816 | 0 | 221.98 | 225.49 | 217.5 | 217.5 | 700 | 217.5 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230816 | 0 | 7.55 | 7.68 | 7.45 | 7.68 | 20600 | 7.68 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230816 | 0 | 6.25 | 6.25 | 6.21 | 6.21 | 73300 | 6.21 | down | down | correct |
| DNN.US | Denison Mines Corp | 20230816 | 0 | 1.33 | 1.36 | 1.32 | 1.33 | 3172500 | 1.33 | |||
| DSS.US | Document Security Systems Inc | 20230816 | 0 | 0.226 | 0.236 | 0.224 | 0.234 | 89000 | 0.234 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20230816 | 0 | 0.75 | 0.76 | 0.69 | 0.7 | 845600 | 0.7 | down | down | correct |
| DXR.US | Daxor Corporation | 20230816 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 300 | 10.01 | |||
| EAD.US | Wells Fargo Advantage Funds | 20230816 | 0 | 6.38 | 6.4 | 6.37 | 6.37 | 54300 | 6.37 | down | up | incorrect |
| ECF.US | PA | 20230816 | 0 | 23.05 | 23.33 | 22.9103 | 23.18 | 11873 | 23.18 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230816 | 0 | 9.75 | 9.765 | 9.69 | 9.69 | 134152 | 9.6568 | down | down | correct |
| ELA.US | Envela Corporation | 20230816 | 0 | 5.6 | 5.6 | 5.48 | 5.49 | 24400 | 5.49 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20230816 | 0 | 15.21 | 16.01 | 15.21 | 16.01 | 400 | 16.01 | up | up | correct |
| ELMD.US | Electromed Inc | 20230816 | 0 | 9.65 | 9.88 | 9.25 | 9.66 | 8600 | 9.66 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230816 | 0 | 1.99 | 2 | 1.98 | 1.99 | 385700 | 1.99 | |||
| EMX.US | EMX Royalty Corporation | 20230816 | 0 | 1.76 | 1.8 | 1.73 | 1.74 | 180500 | 1.74 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230816 | 0 | 0.3599 | 0.3599 | 0.3096 | 0.3101 | 217872 | 0.3101 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230816 | 0 | 9.32 | 9.39 | 9.25 | 9.25 | 15978 | 9.2199 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230816 | 0 | 9.68 | 9.9 | 9.6 | 9.61 | 339400 | 9.61 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230816 | 0 | 4.54 | 4.585 | 4.42 | 4.43 | 1381700 | 4.43 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20230816 | 0 | 9.46 | 9.51 | 9.43 | 9.43 | 32800 | 9.43 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230816 | 0 | 9.89 | 9.98 | 9.88 | 9.96 | 16900 | 9.96 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230816 | 0 | 15 | 15.27 | 14.74 | 15.25 | 7100 | 15.25 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20230816 | 0 | 28.83 | 29.02 | 28.51 | 28.8 | 5413 | 28.8 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230816 | 0 | 26 | 26.79 | 25.65 | 25.65 | 24400 | 25.65 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230816 | 0 | 8.93 | 8.93 | 8.85 | 8.85 | 48338 | 8.8209 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230816 | 0 | 9.3 | 9.37 | 9.3 | 9.34 | 254000 | 9.34 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20230816 | 0 | 2.66 | 2.67 | 2.56 | 2.6 | 1480082 | 2.5724 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230816 | 0 | 6.01 | 6.0599 | 5.91 | 5.91 | 34933 | 5.8433 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230816 | 0 | 13.9 | 14.03 | 13.82 | 13.83 | 31800 | 13.83 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230816 | 0 | 14.84 | 15.51 | 14.75 | 14.93 | 19800 | 14.93 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230816 | 0 | 2.55 | 2.66 | 2.5 | 2.62 | 29000 | 2.62 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20230816 | 0 | 1.91 | 1.94 | 1.86 | 1.87 | 212900 | 1.87 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230816 | 0 | 6.31 | 6.32 | 6.23 | 6.23 | 77100 | 6.23 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230816 | 0 | 0.346 | 0.347 | 0.338 | 0.344 | 106300 | 0.344 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20230816 | 0 | 0.61 | 0.62 | 0.6 | 0.6 | 110400 | 0.6 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230816 | 0 | 1.08 | 1.08 | 1.01 | 1.01 | 4900 | 1.01 | down | up | incorrect |
| GGN.US | PB | 20230816 | 0 | 22.36 | 22.43 | 22.26 | 22.26 | 1850 | 22.26 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230816 | 0 | 4.91 | 4.93 | 4.89 | 4.9 | 163300 | 4.852 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230816 | 0 | 6.08 | 6.1 | 6.04 | 6.04 | 39800 | 5.98 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230816 | 0 | 14.27 | 14.3 | 14.06 | 14.08 | 12400 | 14.08 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230816 | 0 | 5.52 | 5.55 | 5.47 | 5.49 | 22300 | 5.43 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20230816 | 0 | 0.53 | 0.54 | 0.51 | 0.53 | 515000 | 0.53 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20230816 | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 200 | 8.83 | |||
| GROY.US | WT | 20230816 | 0 | 0.083 | 0.0853 | 0.08 | 0.08 | 1775 | 0.08 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230816 | 0 | 1.13 | 1.14 | 1.08 | 1.09 | 2026400 | 1.09 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230816 | 0 | 6.45 | 6.64 | 6.27 | 6.32 | 283300 | 6.32 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230816 | 0 | 10.38 | 10.39 | 10.31 | 10.31 | 83500 | 10.22 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230816 | 0 | 2.1 | 2.14 | 1.83 | 1.9 | 357000 | 1.9 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230816 | 0 | 4.17 | 4.17 | 4.1 | 4.11 | 114276 | 3.9891 | down | up | incorrect |
| IBIO.US | iBio Inc | 20230816 | 0 | 0.43 | 0.43 | 0.4 | 0.41 | 583800 | 0.41 | down | down | correct |
| ID.US | PARTS iD Inc | 20230816 | 0 | 0.334 | 0.368 | 0.26 | 0.284 | 115200 | 0.284 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20230816 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 66400 | 0.34 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230816 | 0 | 1.9 | 1.9 | 1.89 | 1.9 | 1200 | 1.9 | |||
| IMO.US | Imperial Oil Limited | 20230816 | 0 | 54.19 | 54.9 | 54 | 54.29 | 392600 | 54.29 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230816 | 0 | 3.85 | 4.06 | 3.58 | 3.68 | 130800 | 3.68 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230816 | 0 | 10.74 | 10.98 | 10.65 | 10.66 | 37500 | 10.66 | down | down | correct |
| INTT.US | inTEST Corporation | 20230816 | 0 | 16.59 | 16.98 | 16.04 | 16.06 | 250400 | 16.06 | down | down | correct |
| INUV.US | Inuvo Inc | 20230816 | 0 | 0.25 | 0.25 | 0.23 | 0.24 | 188400 | 0.24 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230816 | 0 | 11.88 | 12.25 | 11.88 | 12.25 | 900 | 12.25 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230816 | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 184 | 25.82 | |||
| ISDR.US | Issuer Direct Corporation | 20230816 | 0 | 22 | 22.14 | 21.84 | 21.84 | 4470 | 21.84 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20230816 | 0 | 0.43 | 0.46 | 0.43 | 0.46 | 7000 | 0.46 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230816 | 0 | 0.87 | 0.87 | 0.829 | 0.86 | 7400 | 0.86 | down | down | correct |
| JOB.US | GEE Group Inc | 20230816 | 0 | 0.49 | 0.55 | 0.49 | 0.53 | 848300 | 0.53 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20230816 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 80600 | 0.25 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230816 | 0 | 0.9 | 1.1 | 0.89 | 1.08 | 2293400 | 1.08 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230816 | 0 | 1.46 | 1.49 | 1.38 | 1.39 | 1250200 | 1.39 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230816 | 0 | 40.66 | 41.31 | 40.21 | 40.4 | 76900 | 40.4 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20230816 | 0 | 4.77 | 4.85 | 4.77 | 4.85 | 1800 | 4.85 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20230816 | 0 | 162.2 | 164.38 | 160 | 160.19 | 1070800 | 160.19 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230816 | 0 | 0.54 | 0.56 | 0.5 | 0.51 | 1051800 | 0.51 | down | down | correct |
| LOV.US | Spark Networks SE | 20230816 | 0 | 0.23 | 0.24 | 0.2 | 0.21 | 383800 | 0.21 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20230816 | 0 | 1.08 | 1.15 | 1.04 | 1.11 | 16800 | 1.11 | up | up | correct |
| MAG.US | MAG Silver Corp | 20230816 | 0 | 11.11 | 11.16 | 10.9 | 10.97 | 559400 | 10.97 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230816 | 0 | 9.89 | 10.59 | 9.89 | 10.52 | 1600 | 10.52 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230816 | 0 | 0.932 | 0.946 | 0.91 | 0.912 | 18700 | 0.912 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20230816 | 0 | 1.22 | 1.25 | 1.1 | 1.13 | 176300 | 1.13 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230816 | 0 | 0.58 | 0.58 | 0.57 | 0.57 | 600 | 0.57 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230816 | 0 | 4.12 | 4.2531 | 4.12 | 4.19 | 142787 | 4.19 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230816 | 0 | 0.16 | 0.17 | 0.155 | 0.16 | 339900 | 0.16 | |||
| MXC.US | Mexco Energy Corporation | 20230816 | 0 | 12.6 | 12.629 | 12.6 | 12.629 | 1800 | 12.629 | up | up | correct |
| MYO.US | Myomo Inc | 20230816 | 0 | 0.664 | 0.678 | 0.51 | 0.553 | 381100 | 0.553 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230816 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 824000 | 0.26 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230816 | 0 | 0.08 | 0.11 | 0.08 | 0.1 | 20982400 | 0.1 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230816 | 0 | 10.07 | 10.12 | 10 | 10 | 64000 | 10 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230816 | 0 | 9.5 | 9.52 | 9.45 | 9.47 | 19900 | 9.47 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230816 | 0 | 10.57 | 10.64 | 10.57 | 10.59 | 19300 | 10.59 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230816 | 0 | 0.62 | 0.64 | 0.59 | 0.62 | 100400 | 0.62 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20230816 | 0 | 71.08 | 71.08 | 71.08 | 71.08 | 0 | 71.08 | |||
| NEWP.US | New Pacific Metals Corp | 20230816 | 0 | 2.17 | 2.26 | 2.14 | 2.21 | 147500 | 2.21 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20230816 | 0 | 4.45 | 4.47 | 4.34 | 4.38 | 120700 | 4.38 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230816 | 0 | 4.09 | 4.14 | 4.05 | 4.06 | 891400 | 4.06 | down | down | correct |
| NGD.US | New Gold Inc | 20230816 | 0 | 1 | 1.01 | 0.97 | 0.98 | 1911300 | 0.98 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230816 | 0 | 68.17 | 69.58 | 68.17 | 69.48 | 29300 | 69.48 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230816 | 0 | 7.71 | 7.73 | 7.59 | 7.63 | 158400 | 7.63 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230816 | 0 | 7 | 7.07 | 6.92 | 6.92 | 127700 | 6.92 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230816 | 0 | 1.36 | 1.36 | 1.3 | 1.34 | 13800 | 1.34 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230816 | 0 | 40.47 | 41.06 | 39.93 | 40.01 | 1513300 | 40.01 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230816 | 0 | 3.02 | 3.03 | 2.98 | 2.99 | 103600 | 2.99 | down | up | incorrect |
| NTIP.US | Network | 20230816 | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 267 | 2.21 | |||
| NXE.US | NexGen Energy Ltd | 20230816 | 0 | 4.77 | 4.905 | 4.725 | 4.74 | 1966400 | 4.74 | down | down | correct |
| OGEN.US | Oragenics Inc | 20230816 | 0 | 3.03 | 3.12 | 3.03 | 3.12 | 4000 | 3.12 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230816 | 0 | 0.49 | 0.5 | 0.47 | 0.47 | 147200 | 0.47 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230816 | 0 | 4.48 | 4.58 | 4.45 | 4.48 | 167000 | 4.48 | |||
| PED.US | PEDEVCO Corp | 20230816 | 0 | 0.895 | 0.895 | 0.86 | 0.871 | 118200 | 0.871 | down | down | correct |
| PHGE.US | BiomX Inc | 20230816 | 0 | 0.38 | 0.39 | 0.35 | 0.37 | 44400 | 0.37 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20230816 | 0 | 0.53 | 0.56 | 0.52 | 0.53 | 19100 | 0.53 | |||
| PLG.US | Platinum Group Metals Ltd | 20230816 | 0 | 1.25 | 1.26 | 1.22 | 1.22 | 102200 | 1.22 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230816 | 0 | 2.08 | 2.09 | 2.08 | 2.09 | 105600 | 2.09 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20230816 | 0 | 2 | 2.055 | 1.96 | 1.97 | 586367 | 1.97 | down | down | correct |
| PLYM.US | PA | 20230816 | 0 | 25.22 | 25.2526 | 25.22 | 25.25 | 4273 | 24.9041 | up | up | correct |
| PRK.US | Park National Corporation | 20230816 | 0 | 103.79 | 106.68 | 103.79 | 104.81 | 36200 | 103.76 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230816 | 0 | 2.48 | 2.56 | 2.43 | 2.45 | 46000 | 2.45 | down | down | correct |
| PW.US | Power REIT | 20230816 | 0 | 1.3 | 1.33 | 1.29 | 1.31 | 3600 | 1.31 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230816 | 0 | 0.302 | 0.307 | 0.291 | 0.298 | 71100 | 0.298 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230816 | 0 | 1.85 | 1.9 | 1.85 | 1.9 | 1900 | 1.9 | up | up | correct |
| REI.US | Ring Energy Inc | 20230816 | 0 | 1.9 | 1.94 | 1.87 | 1.88 | 2466100 | 1.88 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230816 | 0 | 34.01 | 34.27 | 32.59 | 32.84 | 47000 | 32.84 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230816 | 0 | 3.07 | 3.089 | 2.92 | 2.92 | 9300 | 2.92 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20230816 | 0 | 6.05 | 6.69 | 6.03 | 6.56 | 202600 | 6.56 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20230816 | 0 | 0.58 | 0.58 | 0.52 | 0.54 | 130688 | 0.54 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20230816 | 0 | 1.14 | 1.16 | 1.05 | 1.12 | 98500 | 1.12 | down | down | correct |
| SACC.US | SACC | 20230816 | 0 | 24.39 | 24.4 | 24.35 | 24.35 | 2400 | 24.35 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230816 | 0 | 3.35 | 3.48 | 3.35 | 3.45 | 230100 | 3.45 | up | up | correct |
| SCCB.US | SCCB | 20230816 | 0 | 24.8 | 24.9 | 24.8 | 24.9 | 600 | 24.9 | up | up | correct |
| SCCC.US | SCCC | 20230816 | 0 | 24.3 | 24.3 | 24.25 | 24.25 | 2000 | 24.25 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230816 | 0 | 0.95 | 0.97 | 0.8 | 0.83 | 439300 | 0.83 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230816 | 0 | 3600 | 3616.99 | 3550.6699 | 3552.02 | 900 | 3552.02 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230816 | 0 | 0.57 | 0.58 | 0.529 | 0.53 | 8781600 | 0.53 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20230816 | 0 | 2.36 | 2.45 | 2.36 | 2.43 | 800 | 2.43 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230816 | 0 | 4.85 | 4.86 | 4.75 | 4.77 | 754200 | 4.77 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230816 | 0 | 35.5 | 35.5 | 35.5 | 35.5 | 200 | 35.5 | |||
| SLI.US | Standard Lithium Ltd | 20230816 | 0 | 3.73 | 3.78 | 3.67 | 3.71 | 529500 | 3.71 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230816 | 0 | 3.74 | 4.27 | 3.03 | 3.3 | 65200 | 3.3 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230816 | 0 | 0.93 | 0.99 | 0.93 | 0.99 | 14500 | 0.99 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20230816 | 0 | 1.56 | 1.58 | 1.51 | 1.56 | 92700 | 1.56 | |||
| SVM.US | Silvercorp Metals Inc | 20230816 | 0 | 2.55 | 2.57 | 2.48 | 2.48 | 1372700 | 2.48 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20230816 | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 165 | 11.75 | |||
| TELZ.US | Tellurian Inc. | 20230816 | 0 | 17.36 | 17.61 | 17.039 | 17.17 | 4800 | 17.17 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230816 | 0 | 1.31 | 1.32 | 1.27 | 1.28 | 907600 | 1.28 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230816 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 126800 | 0.37 | |||
| TKAT.US | Takung Art Co. Ltd | 20230816 | 0 | 0.182 | 0.187 | 0.175 | 0.185 | 208900 | 0.185 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20230816 | 0 | 1.4 | 1.49 | 1.4 | 1.49 | 10300 | 1.49 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230816 | 0 | 55.02 | 55.62 | 53.96 | 54 | 28430 | 54 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230816 | 0 | 0.47 | 0.48 | 0.44 | 0.48 | 288400 | 0.48 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230816 | 0 | 0.35 | 0.379 | 0.33 | 0.34 | 99800 | 0.34 | down | up | incorrect |
| TRT.US | Trio | 20230816 | 0 | 6.33 | 6.34 | 6.28 | 6.34 | 5500 | 6.34 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230816 | 0 | 0.42 | 0.43 | 0.42 | 0.43 | 281300 | 0.43 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20230816 | 0 | 0.44 | 0.45 | 0.43 | 0.45 | 63200 | 0.45 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20230816 | 0 | 0.21 | 0.2109 | 0.152 | 0.18 | 3951237 | 0.18 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230816 | 0 | 3.64 | 3.74 | 3.63 | 3.68 | 3036500 | 3.68 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20230816 | 0 | 0.225 | 0.254 | 0.225 | 0.241 | 742600 | 0.241 | up | down | incorrect |
| URG.US | Ur | 20230816 | 0 | 1.13 | 1.14 | 1.09 | 1.12 | 1256400 | 1.12 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230816 | 0 | 0.37 | 0.38 | 0.36 | 0.36 | 247700 | 0.36 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230816 | 0 | 27.03 | 27.16 | 26.91 | 26.92 | 223200 | 26.73 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230816 | 0 | 2.84 | 2.84 | 2.76 | 2.76 | 9900 | 2.76 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230816 | 0 | 6.24 | 6.39 | 6.15 | 6.2 | 1106884 | 6.2 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230816 | 0 | 9.65 | 9.6847 | 9.62 | 9.62 | 33846 | 9.5868 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230816 | 0 | 0.48 | 0.49 | 0.48 | 0.48 | 120400 | 0.48 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230816 | 0 | 8.26 | 8.32 | 8.2 | 8.2 | 109700 | 8.2 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230816 | 0 | 1.22 | 1.22 | 1.12 | 1.19 | 222000 | 1.19 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230816 | 0 | 0.0073 | 0.01 | 0.0073 | 0.008 | 194994 | 0.008 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230816 | 0 | 1.38 | 1.43 | 1.38 | 1.4 | 99600 | 1.4 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20230816 | 0 | 0.78 | 0.79 | 0.71 | 0.71 | 591900 | 0.71 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230816 | 0 | 1.76 | 1.81 | 1.75 | 1.78 | 9303 | 1.78 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230816 | 0 | 0.61 | 0.62 | 0.61 | 0.61 | 14000 | 0.61 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20230816 | 0 | 1.17 | 1.19 | 1.11 | 1.13 | 90900 | 1.13 | down | down | correct |
| ZDGE.US | Zedge Inc | 20230816 | 0 | 1.93 | 1.98 | 1.9 | 1.9 | 4600 | 1.9 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20230816 | 0 | 0.197 | 0.198 | 0.195 | 0.195 | 4411100 | 0.195 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.