CollectAI
close-nysemkt_stocks
2023/08/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230823 | 0 | 8.08 | 9 | 8.08 | 8.9 | 104543 | 8.9 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20230823 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 78100 | 0.12 | |||
| ACU.US | Acme United Corporation | 20230823 | 0 | 30.53 | 31.88 | 29.77 | 29.77 | 16700 | 29.77 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230823 | 0 | 35.46 | 36 | 35.06 | 36 | 10500 | 36 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230823 | 0 | 5.05 | 5.13 | 5.05 | 5.11 | 16900 | 5.11 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20230823 | 0 | 0.736 | 0.736 | 0.73 | 0.73 | 7318 | 0.73 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20230823 | 0 | 0.69 | 0.69 | 0.65 | 0.67 | 60600 | 0.67 | down | down | correct |
| AINC.US | Ashford Inc | 20230823 | 0 | 9.1 | 9.1 | 9.1 | 9.1 | 87 | 9.1 | |||
| AIRI.US | Air Industries Group | 20230823 | 0 | 3.01 | 3.04 | 2.97 | 3 | 6800 | 3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230823 | 0 | 0.1888 | 0.1989 | 0.1849 | 0.1988 | 16638 | 0.1988 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230823 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 264200 | 0.19 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20230823 | 0 | 2.74 | 2.76 | 2.69 | 2.73 | 2200 | 2.73 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230823 | 0 | 13.15 | 13.39 | 12.76 | 12.92 | 41400 | 12.92 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230823 | 0 | 4.45 | 5.24 | 4.43 | 5.18 | 417900 | 5.18 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230823 | 0 | 2.65 | 3.13 | 2.65 | 3 | 124200 | 3 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230823 | 0 | 0.69 | 0.73 | 0.69 | 0.72 | 518200 | 0.72 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20230823 | 0 | 0.28 | 0.3 | 0.28 | 0.29 | 996000 | 0.29 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230823 | 0 | 5.88 | 6.125 | 5.88 | 5.99 | 81500 | 5.99 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230823 | 0 | 0.95 | 1.15 | 0.9 | 0.95 | 946100 | 0.95 | |||
| AWX.US | Avalon Holdings Corporation | 20230823 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 0 | 2.38 | |||
| BATL.US | Battalion Oil Corporation | 20230823 | 0 | 5.61 | 5.61 | 5.15 | 5.37 | 35300 | 5.37 | down | down | correct |
| BCV.US | PA | 20230823 | 0 | 23.06 | 23.1268 | 23.06 | 23.06 | 1428 | 23.06 | |||
| BDL.US | Flanigan's Enterprises Inc | 20230823 | 0 | 30.9 | 30.9 | 30.9 | 30.9 | 408 | 30.9 | |||
| BGI.US | Birks Group Inc | 20230823 | 0 | 3.3 | 3.36 | 3.3 | 3.3 | 5900 | 3.3 | |||
| BHB.US | Bar Harbor Bankshares | 20230823 | 0 | 24.83 | 24.99 | 24.2982 | 24.91 | 42405 | 24.91 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20230823 | 0 | 12.39 | 13.33 | 12.1 | 12.1 | 20500 | 12.1 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230823 | 0 | 7.6897 | 7.85 | 7.63 | 7.75 | 15500 | 7.75 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20230823 | 0 | 2.69 | 2.69 | 2.18 | 2.46 | 80702 | 2.46 | down | down | correct |
| BTG.US | B2Gold Corp | 20230823 | 0 | 3.06 | 3.16 | 3.05 | 3.13 | 6982400 | 3.13 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230823 | 0 | 0.205 | 0.209 | 0.185 | 0.2 | 64900 | 0.2 | down | down | correct |
| CANF.US | Can | 20230823 | 0 | 2.55 | 2.68 | 2.52 | 2.59 | 5300 | 2.59 | up | down | incorrect |
| CCF.US | Chase Corporation | 20230823 | 0 | 126.25 | 126.58 | 126.18 | 126.41 | 72500 | 126.41 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230823 | 0 | 0.47 | 0.47 | 0.43 | 0.44 | 3531044 | 0.44 | down | down | correct |
| CET.US | Central Securities Corp | 20230823 | 0 | 35.75 | 35.9 | 35.75 | 35.85 | 4200 | 35.85 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230823 | 0 | 9.78 | 9.82 | 9.78 | 9.81 | 8900 | 9.81 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230823 | 0 | 2.81 | 2.87 | 2.79 | 2.81 | 95000 | 2.81 | |||
| CIX.US | CompX International Inc | 20230823 | 0 | 25.16 | 25.16 | 21.12 | 21.6 | 56400 | 21.6 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20230823 | 0 | 11.83 | 12 | 11.6536 | 11.7 | 10016 | 11.7 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230823 | 0 | 8.24 | 8.34 | 8.23 | 8.27 | 1071900 | 8.27 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230823 | 0 | 10.25 | 10.87 | 10.15 | 10.82 | 54800 | 10.82 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20230823 | 0 | 27.84 | 27.84 | 26.82 | 27.22 | 72600 | 27.22 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20230823 | 0 | 9.09 | 9.29 | 8.68 | 8.87 | 21400 | 8.87 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230823 | 0 | 0.27 | 0.27 | 0.23 | 0.25 | 1255800 | 0.25 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20230823 | 0 | 50.84 | 51.3 | 50.02 | 50.75 | 99000 | 50.75 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230823 | 0 | 7.98 | 8.15 | 7.98 | 8.09 | 664300 | 8.09 | up | up | correct |
| CVM.US | CEL | 20230823 | 0 | 1.41 | 1.52 | 1.4 | 1.42 | 251400 | 1.42 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230823 | 0 | 18.51 | 18.51 | 17.7 | 17.7 | 5000 | 17.7 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20230823 | 0 | 3.66 | 4.06 | 3.58 | 3.78 | 134900 | 3.78 | up | up | correct |
| CYBN.US | Cybin Inc | 20230823 | 0 | 0.305 | 0.315 | 0.3 | 0.306 | 1915900 | 0.306 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230823 | 0 | 1.88 | 1.9 | 1.87 | 1.88 | 930700 | 1.88 | |||
| DIT.US | AMCON Distributing Company | 20230823 | 0 | 223.27 | 223.98 | 217.01 | 217.6 | 1200 | 217.6 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20230823 | 0 | 7.2 | 7.3 | 7.13 | 7.3 | 8000 | 7.3 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230823 | 0 | 6.11 | 6.13 | 6.11 | 6.12 | 32600 | 6.12 | up | up | correct |
| DNN.US | Denison Mines Corp | 20230823 | 0 | 1.4 | 1.44 | 1.39 | 1.42 | 6144900 | 1.42 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20230823 | 0 | 0.219 | 0.222 | 0.215 | 0.22 | 76200 | 0.22 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230823 | 0 | 0.53 | 0.5602 | 0.455 | 0.47 | 598265 | 0.47 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20230823 | 0 | 9.77 | 9.77 | 9.55 | 9.55 | 800 | 9.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230823 | 0 | 6.3 | 6.33 | 6.29 | 6.32 | 319900 | 6.32 | up | up | correct |
| ECF.US | PA | 20230823 | 0 | 23.05 | 23.25 | 23 | 23.06 | 6557 | 23.06 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230823 | 0 | 9.63 | 9.68 | 9.61 | 9.63 | 75300 | 9.63 | |||
| ELA.US | Envela Corporation | 20230823 | 0 | 5.62 | 5.81 | 5.57 | 5.71 | 39200 | 5.71 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20230823 | 0 | 15.4 | 15.4 | 15.4 | 15.4 | 300 | 15.4 | |||
| ELMD.US | Electromed Inc | 20230823 | 0 | 9.84 | 10.94 | 9.84 | 10.88 | 17800 | 10.88 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230823 | 0 | 1.96 | 1.96 | 1.95 | 1.96 | 490200 | 1.96 | |||
| EMX.US | EMX Royalty Corporation | 20230823 | 0 | 1.7 | 1.74 | 1.67 | 1.73 | 165800 | 1.73 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230823 | 0 | 0.3073 | 0.32 | 0.29 | 0.3198 | 116691 | 0.3198 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230823 | 0 | 9.09 | 9.28 | 9.06 | 9.07 | 16100 | 9.07 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230823 | 0 | 9.32 | 9.51 | 9.045 | 9.24 | 337400 | 9.24 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230823 | 0 | 4.62 | 4.95 | 4.62 | 4.92 | 1622800 | 4.92 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230823 | 0 | 9.41 | 9.51 | 9.41 | 9.51 | 26800 | 9.51 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230823 | 0 | 9.84 | 9.86 | 9.8 | 9.86 | 7700 | 9.86 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230823 | 0 | 15.3985 | 15.3985 | 15.3985 | 15.3985 | 384 | 15.3985 | |||
| EVBN.US | Evans Bancorp Inc | 20230823 | 0 | 28.28 | 28.81 | 28.11 | 28.43 | 9100 | 28.43 | up | up | correct |
| EVI.US | EVI Industries Inc | 20230823 | 0 | 25.8 | 26.13 | 25.78 | 25.85 | 5300 | 25.85 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230823 | 0 | 8.73 | 8.79 | 8.7 | 8.77 | 49200 | 8.77 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230823 | 0 | 9.29 | 9.36 | 9.28 | 9.35 | 191100 | 9.35 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230823 | 0 | 2.56 | 2.65 | 2.56 | 2.61 | 576800 | 2.61 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230823 | 0 | 6.1 | 6.24 | 6.1 | 6.16 | 43100 | 6.16 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230823 | 0 | 13.87 | 13.87 | 13.84 | 13.86 | 49800 | 13.86 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230823 | 0 | 13.99 | 14.47 | 13.78 | 14.14 | 33100 | 14.14 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20230823 | 0 | 2.7 | 2.73 | 2.643 | 2.69 | 7600 | 2.69 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230823 | 0 | 1.83 | 1.88 | 1.82 | 1.86 | 288000 | 1.86 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230823 | 0 | 6.16 | 6.2 | 6.14 | 6.17 | 446500 | 6.17 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20230823 | 0 | 0.368 | 0.37 | 0.355 | 0.37 | 29700 | 0.37 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230823 | 0 | 0.62 | 0.62 | 0.6 | 0.61 | 202200 | 0.61 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20230823 | 0 | 1.04 | 1.04 | 1.02 | 1.02 | 6000 | 1.02 | down | down | correct |
| GGN.US | PB | 20230823 | 0 | 22.2 | 22.35 | 22.2 | 22.35 | 3319 | 22.35 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20230823 | 0 | 4.79 | 4.86 | 4.78 | 4.85 | 123000 | 4.85 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20230823 | 0 | 5.92 | 6.02 | 5.92 | 6.01 | 28000 | 6.01 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230823 | 0 | 14.17 | 14.17 | 13.74 | 13.87 | 13700 | 13.87 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230823 | 0 | 5.36 | 5.4 | 5.33 | 5.38 | 49100 | 5.38 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20230823 | 0 | 0.47 | 0.49 | 0.47 | 0.48 | 448100 | 0.48 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20230823 | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | 8.79 | |||
| GROY.US | WT | 20230823 | 0 | 0.085 | 0.085 | 0.067 | 0.07 | 5314 | 0.07 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230823 | 0 | 1.07 | 1.08 | 1.06 | 1.06 | 2020000 | 1.06 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230823 | 0 | 6.2 | 6.33 | 6.07 | 6.28 | 327100 | 6.28 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230823 | 0 | 10.24 | 10.3 | 10.23 | 10.29 | 26200 | 10.29 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20230823 | 0 | 1.85 | 1.85 | 1.8 | 1.84 | 19800 | 1.84 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230823 | 0 | 3.99 | 4.08 | 3.99 | 4.08 | 49500 | 4.08 | up | up | correct |
| IBIO.US | iBio Inc | 20230823 | 0 | 0.39 | 0.39 | 0.34 | 0.35 | 719600 | 0.35 | down | down | correct |
| ID.US | PARTS iD Inc | 20230823 | 0 | 0.253 | 0.278 | 0.235 | 0.278 | 117700 | 0.278 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230823 | 0 | 0.32 | 0.33 | 0.31 | 0.31 | 95400 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230823 | 0 | 2.09 | 2.33 | 1.86 | 1.93 | 45696 | 1.93 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230823 | 0 | 55.25 | 55.86 | 54.61 | 55.37 | 234000 | 55.37 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20230823 | 0 | 3.27 | 3.325 | 3.115 | 3.22 | 44900 | 3.22 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20230823 | 0 | 10.7 | 10.94 | 10.66 | 10.92 | 40700 | 10.92 | up | up | correct |
| INTT.US | inTEST Corporation | 20230823 | 0 | 16.77 | 17.31 | 16.42 | 17.12 | 121100 | 17.12 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20230823 | 0 | 0.23 | 0.24 | 0.22 | 0.24 | 356100 | 0.24 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230823 | 0 | 12 | 12.25 | 11.55 | 11.96 | 3900 | 11.96 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230823 | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 600 | 25.82 | |||
| ISDR.US | Issuer Direct Corporation | 20230823 | 0 | 20.92 | 20.92 | 20.47 | 20.59 | 12900 | 20.59 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230823 | 0 | 0.46 | 0.49 | 0.45 | 0.48 | 12000 | 0.48 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20230823 | 0 | 0.94 | 0.98 | 0.92 | 0.94 | 50600 | 0.94 | |||
| JOB.US | GEE Group Inc | 20230823 | 0 | 0.61 | 0.61 | 0.59 | 0.6 | 513100 | 0.6 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230823 | 0 | 0.25 | 0.25 | 0.24 | 0.24 | 32500 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230823 | 0 | 0.66 | 0.74 | 0.66 | 0.69 | 344500 | 0.69 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230823 | 0 | 1.35 | 1.39 | 1.35 | 1.38 | 247300 | 1.38 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230823 | 0 | 43.64 | 45.11 | 42.99 | 44.94 | 144300 | 44.94 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230823 | 0 | 4.76 | 5.25 | 4.76 | 4.92 | 11600 | 4.92 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230823 | 0 | 166 | 166.55 | 163.52 | 166.41 | 1220400 | 166.41 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230823 | 0 | 0.48 | 0.52 | 0.47 | 0.48 | 702900 | 0.48 | |||
| LOV.US | Spark Networks SE | 20230823 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 63800 | 0.2 | |||
| LSF.US | Laird Superfood Inc | 20230823 | 0 | 1 | 1.08 | 1 | 1.06 | 7700 | 1.06 | up | up | correct |
| MAG.US | MAG Silver Corp | 20230823 | 0 | 11.05 | 11.33 | 11.02 | 11.25 | 1120300 | 11.25 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20230823 | 0 | 10.79 | 10.99 | 10.66 | 10.74 | 2400 | 10.74 | down | up | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230823 | 0 | 0.899 | 0.899 | 0.899 | 0.899 | 500 | 0.899 | |||
| MLSS.US | Milestone Scientific Inc | 20230823 | 0 | 1.08 | 1.11 | 1.06 | 1.08 | 13000 | 1.08 | |||
| MSN.US | Emerson Radio Corp | 20230823 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5900 | 0.56 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20230823 | 0 | 4.04 | 4.27 | 4.02 | 4.2 | 96276 | 4.2 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230823 | 0 | 0.165 | 0.211 | 0.16 | 0.189 | 1050300 | 0.189 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20230823 | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 177 | 13.01 | |||
| MYO.US | Myomo Inc | 20230823 | 0 | 0.572 | 0.7 | 0.572 | 0.631 | 271500 | 0.631 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230823 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 1097000 | 0.26 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230823 | 0 | 0.09 | 0.09 | 0.08 | 0.08 | 3385600 | 0.08 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230823 | 0 | 9.95 | 10 | 9.78 | 9.95 | 26000 | 9.95 | |||
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230823 | 0 | 9.15 | 9.37 | 9.15 | 9.37 | 15400 | 9.37 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230823 | 0 | 10.38 | 10.51 | 10.38 | 10.47 | 14600 | 10.47 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230823 | 0 | 0.69 | 0.75 | 0.63 | 0.69 | 585900 | 0.69 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20230823 | 0 | 69.6 | 69.6 | 69.6 | 69.6 | 300 | 69.6 | |||
| NEWP.US | New Pacific Metals Corp | 20230823 | 0 | 2.52 | 2.59 | 2.47 | 2.48 | 119804 | 2.48 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20230823 | 0 | 4.48 | 4.63 | 4.46 | 4.56 | 400200 | 4.56 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20230823 | 0 | 4.05 | 4.21 | 4.05 | 4.16 | 859500 | 4.16 | up | up | correct |
| NGD.US | New Gold Inc | 20230823 | 0 | 1 | 1.05 | 0.99 | 1.02 | 1760700 | 1.02 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20230823 | 0 | 68.49 | 69.08 | 67.94 | 68.03 | 24500 | 68.03 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230823 | 0 | 7.58 | 7.61 | 7.575 | 7.6 | 88561 | 7.6 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230823 | 0 | 6.96 | 7.01 | 6.9 | 6.98 | 101300 | 6.98 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20230823 | 0 | 1.71 | 1.71 | 1.5 | 1.6 | 98700 | 1.6 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230823 | 0 | 40.19 | 40.63 | 39.71 | 40.42 | 854200 | 40.42 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230823 | 0 | 2.92 | 2.97 | 2.92 | 2.95 | 92000 | 2.95 | up | up | correct |
| NTIP.US | Network | 20230823 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 800 | 2.16 | |||
| NXE.US | NexGen Energy Ltd | 20230823 | 0 | 5.17 | 5.25 | 5.14 | 5.19 | 5251700 | 5.19 | up | up | correct |
| OGEN.US | Oragenics Inc | 20230823 | 0 | 3.11 | 3.11 | 3.01 | 3.01 | 3200 | 3.01 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20230823 | 0 | 0.45 | 0.47 | 0.45 | 0.45 | 208200 | 0.45 | |||
| ORLA.US | Orla Mining Ltd | 20230823 | 0 | 4.65 | 4.81 | 4.65 | 4.75 | 322400 | 4.75 | up | up | correct |
| PCG.US | PI | 20230823 | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 401 | 14.89 | |||
| PED.US | PEDEVCO Corp | 20230823 | 0 | 0.95 | 0.951 | 0.95 | 0.951 | 189600 | 0.951 | up | up | correct |
| PHGE.US | BiomX Inc | 20230823 | 0 | 0.352 | 0.361 | 0.352 | 0.358 | 8600 | 0.358 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20230823 | 0 | 0.63 | 0.72 | 0.63 | 0.67 | 161800 | 0.67 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20230823 | 0 | 1.27 | 1.29 | 1.26 | 1.28 | 94400 | 1.28 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20230823 | 0 | 2.07 | 2.08 | 2.07 | 2.08 | 117000 | 2.08 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230823 | 0 | 1.9 | 2.02 | 1.9 | 1.98 | 324506 | 1.98 | up | up | correct |
| PLYM.US | PA | 20230823 | 0 | 25.2813 | 25.29 | 25.28 | 25.29 | 1231 | 24.9435 | up | up | correct |
| PRK.US | Park National Corporation | 20230823 | 0 | 101.4 | 102.03 | 100.81 | 101.65 | 27400 | 101.65 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20230823 | 0 | 2.24 | 2.29 | 2.2 | 2.23 | 20500 | 2.23 | down | up | incorrect |
| PW.US | Power REIT | 20230823 | 0 | 1.2 | 1.2 | 1.06 | 1.09 | 10300 | 1.09 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230823 | 0 | 0.298 | 0.306 | 0.287 | 0.297 | 23500 | 0.297 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230823 | 0 | 1.82 | 1.87 | 1.79 | 1.87 | 3800 | 1.87 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20230823 | 0 | 1.83 | 1.9 | 1.77 | 1.87 | 2363500 | 1.87 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230823 | 0 | 33.51 | 33.95 | 32.64 | 32.83 | 42800 | 32.83 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230823 | 0 | 2.89 | 3.68 | 2.58 | 2.96 | 260200 | 2.96 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20230823 | 0 | 6.78 | 6.88 | 6.67 | 6.87 | 87300 | 6.87 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20230823 | 0 | 0.5498 | 0.557 | 0.52 | 0.557 | 16244 | 0.557 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20230823 | 0 | 1.3 | 1.34 | 1.19 | 1.2 | 213200 | 1.2 | down | up | incorrect |
| SACC.US | SACC | 20230823 | 0 | 24.2 | 24.261 | 24.2 | 24.245 | 1100 | 24.245 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230823 | 0 | 3.37 | 3.41 | 3.35 | 3.38 | 141900 | 3.38 | up | up | correct |
| SCCB.US | SCCB | 20230823 | 0 | 24.84 | 24.95 | 24.84 | 24.86 | 800 | 24.86 | up | up | correct |
| SCCC.US | SCCC | 20230823 | 0 | 24.45 | 24.58 | 24.369 | 24.465 | 3600 | 24.465 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20230823 | 0 | 1 | 1.01 | 0.9 | 0.9 | 113700 | 0.9 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230823 | 0 | 3592.6599 | 3647.8 | 3550.01 | 3599.99 | 1300 | 3599.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230823 | 0 | 0.513 | 0.56 | 0.5 | 0.54 | 8794300 | 0.54 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20230823 | 0 | 2.79 | 2.88 | 2.59 | 2.8 | 64400 | 2.8 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20230823 | 0 | 4.9 | 5.055 | 4.88 | 4.93 | 1096600 | 4.93 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230823 | 0 | 35.12 | 35.12 | 35.12 | 35.12 | 374 | 35.12 | |||
| SLI.US | Standard Lithium Ltd | 20230823 | 0 | 3.56 | 3.89 | 3.53 | 3.79 | 968100 | 3.79 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230823 | 0 | 2.7 | 3.25 | 2.7 | 2.98 | 50800 | 2.98 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20230823 | 0 | 0.97 | 0.97 | 0.92 | 0.94 | 3300 | 0.94 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230823 | 0 | 1.75 | 1.79 | 1.7 | 1.71 | 100400 | 1.71 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230823 | 0 | 2.57 | 2.648 | 2.56 | 2.61 | 1820500 | 2.61 | up | up | correct |
| SVT.US | Servotronics Inc | 20230823 | 0 | 11.45 | 11.45 | 11.16 | 11.25 | 3700 | 11.25 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20230823 | 0 | 16.6 | 16.65 | 16 | 16.091 | 3000 | 16.091 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230823 | 0 | 1.38 | 1.4 | 1.36 | 1.38 | 422100 | 1.38 | |||
| THM.US | International Tower Hill Mines Ltd | 20230823 | 0 | 0.37 | 0.41 | 0.37 | 0.4 | 89300 | 0.4 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230823 | 0 | 0.171 | 0.174 | 0.166 | 0.172 | 76800 | 0.172 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230823 | 0 | 2.93 | 3.13 | 2.92 | 3.06 | 336000 | 3.06 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230823 | 0 | 51.9 | 52.48 | 51.74 | 52.08 | 28700 | 52.08 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20230823 | 0 | 0.47 | 0.49 | 0.46 | 0.49 | 72800 | 0.49 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20230823 | 0 | 0.45 | 0.45 | 0.3754 | 0.3811 | 56100 | 0.3811 | down | up | incorrect |
| TRT.US | Trio | 20230823 | 0 | 6.44 | 6.48 | 6.28 | 6.41 | 5900 | 6.41 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230823 | 0 | 0.41 | 0.42 | 0.4 | 0.41 | 256100 | 0.41 | |||
| UAMY.US | United States Antimony Corporation | 20230823 | 0 | 0.42 | 0.43 | 0.41 | 0.41 | 73600 | 0.41 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230823 | 0 | 0.1734 | 0.1751 | 0.1699 | 0.1733 | 524940 | 0.1733 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20230823 | 0 | 4.05 | 4.25 | 4.02 | 4.23 | 6859300 | 4.23 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20230823 | 0 | 0.215 | 0.225 | 0.21 | 0.212 | 232483 | 0.212 | down | down | correct |
| URG.US | Ur | 20230823 | 0 | 1.19 | 1.27 | 1.18 | 1.26 | 1799600 | 1.26 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230823 | 0 | 0.41 | 0.42 | 0.39 | 0.41 | 474100 | 0.41 | |||
| UTG.US | Reaves Utility Income Fund | 20230823 | 0 | 26.2 | 26.31 | 26.14 | 26.26 | 193300 | 26.26 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20230823 | 0 | 2.34 | 2.5 | 2.31 | 2.37 | 17400 | 2.37 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20230823 | 0 | 6.84 | 7.06 | 6.7631 | 6.98 | 2293665 | 6.98 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230823 | 0 | 9.37 | 9.44 | 9.37 | 9.435 | 31125 | 9.435 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20230823 | 0 | 0.47 | 0.5 | 0.47 | 0.49 | 136200 | 0.49 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230823 | 0 | 8.11 | 8.14 | 8.05 | 8.13 | 119200 | 8.13 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20230823 | 0 | 1.24 | 1.26 | 1.2 | 1.23 | 106400 | 1.23 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230823 | 0 | 0.0066 | 0.009 | 0.0065 | 0.0065 | 22082 | 0.0065 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20230823 | 0 | 1.4 | 1.54 | 1.4 | 1.54 | 272100 | 1.54 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20230823 | 0 | 0.75 | 0.76 | 0.73 | 0.74 | 82000 | 0.74 | down | down | correct |
| WYY.US | WidePoint Corporation | 20230823 | 0 | 1.85 | 1.9 | 1.8411 | 1.87 | 5845 | 1.87 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20230823 | 0 | 0.61 | 0.61 | 0.6 | 0.61 | 4900 | 0.61 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20230823 | 0 | 1.18 | 1.24 | 1.1 | 1.18 | 588000 | 1.18 | |||
| ZDGE.US | Zedge Inc | 20230823 | 0 | 1.86 | 1.96 | 1.86 | 1.96 | 20939 | 1.96 | up | up | correct |
| ZOM.US | Zomedica Corp | 20230823 | 0 | 0.18 | 0.195 | 0.178 | 0.193 | 4807100 | 0.193 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.