CollectAI
close-nysemkt_stocks
2023/09/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230905 | 0 | 8.22 | 8.85 | 8 | 8.06 | 15900 | 8.06 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230905 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 112700 | 0.12 | |||
| ACU.US | Acme United Corporation | 20230905 | 0 | 29.11 | 29.2 | 28.14 | 28.17 | 12300 | 28.17 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230905 | 0 | 36.63 | 36.8 | 36.1 | 36.1 | 13400 | 35.8623 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230905 | 0 | 5.14 | 5.16 | 5.12 | 5.12 | 32700 | 5.12 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230905 | 0 | 0.7 | 0.72 | 0.679 | 0.715 | 22300 | 0.715 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20230905 | 0 | 0.61 | 0.64 | 0.59 | 0.61 | 149000 | 0.61 | |||
| AINC.US | Ashford Inc | 20230905 | 0 | 8.423 | 8.74 | 8.37 | 8.37 | 600 | 8.37 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20230905 | 0 | 2.89 | 2.94 | 2.89 | 2.9 | 17900 | 2.9 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230905 | 0 | 0.188 | 0.194 | 0.188 | 0.191 | 7000 | 0.191 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230905 | 0 | 0.2 | 0.21 | 0.19 | 0.2 | 193000 | 0.2 | |||
| AMS.US | American Shared Hospital Services | 20230905 | 0 | 2.56 | 2.67 | 2.56 | 2.63 | 1300 | 2.63 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20230905 | 0 | 12.3 | 12.57 | 11.77 | 11.77 | 25100 | 11.77 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230905 | 0 | 4.53 | 4.6 | 4.37 | 4.55 | 46900 | 4.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230905 | 0 | 3.2 | 3.33 | 3.04 | 3.2 | 19600 | 3.2 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20230905 | 0 | 0.62 | 0.63 | 0.59 | 0.59 | 537300 | 0.59 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20230905 | 0 | 0.29 | 0.32 | 0.29 | 0.3 | 796200 | 0.3 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230905 | 0 | 6.5 | 6.78 | 6.445 | 6.53 | 246800 | 6.53 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20230905 | 0 | 0.85 | 0.85 | 0.79 | 0.8 | 36700 | 0.8 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20230905 | 0 | 2.28 | 2.3 | 2.28 | 2.3 | 1300 | 2.3 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20230905 | 0 | 5.89 | 5.89 | 5.67 | 5.67 | 11500 | 5.67 | down | down | correct |
| BCV.US | PA | 20230905 | 0 | 22.86 | 23.05 | 22.86 | 23.02 | 555 | 23.02 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230905 | 0 | 30.29 | 31.4 | 30.29 | 31.38 | 6600 | 31.38 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20230905 | 0 | 3.29 | 3.47 | 3.29 | 3.47 | 10600 | 3.47 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20230905 | 0 | 24.8 | 24.91 | 24.22 | 24.66 | 31500 | 24.66 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230905 | 0 | 10.81 | 11.3 | 10.7 | 10.7 | 6300 | 10.7 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20230905 | 0 | 8.1 | 8.23 | 8 | 8.14 | 12500 | 8.14 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20230905 | 0 | 2.67 | 2.76 | 2.61 | 2.66 | 93700 | 2.66 | down | down | correct |
| BTG.US | B2Gold Corp | 20230905 | 0 | 3.08 | 3.1 | 2.99 | 3.01 | 7238300 | 3.01 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20230905 | 0 | 0.24 | 0.266 | 0.144 | 0.158 | 7413500 | 0.158 | down | down | correct |
| CANF.US | Can | 20230905 | 0 | 2.9 | 3.08 | 2.89 | 3.02 | 14800 | 3.02 | up | up | correct |
| CCF.US | Chase Corporation | 20230905 | 0 | 126.56 | 126.6 | 126.23 | 126.49 | 105100 | 126.49 | down | down | correct |
| CEI.US | Camber Energy Inc | 20230905 | 0 | 0.4085 | 0.41 | 0.39 | 0.4011 | 4127926 | 0.4011 | down | down | correct |
| CET.US | Central Securities Corp | 20230905 | 0 | 36.33 | 36.33 | 36.07 | 36.08 | 19700 | 36.08 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230905 | 0 | 9.67 | 9.71 | 9.65 | 9.65 | 35717 | 9.6157 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230905 | 0 | 2.75 | 2.77 | 2.74 | 2.76 | 81300 | 2.76 | up | up | correct |
| CIX.US | CompX International Inc | 20230905 | 0 | 22.02 | 22.02 | 21.15 | 21.42 | 4400 | 21.42 | down | down | correct |
| CKX.US | CKX Lands Inc | 20230905 | 0 | 12.36 | 12.4 | 12.25 | 12.36 | 3600 | 12.36 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230905 | 0 | 8.38 | 8.52 | 8.34 | 8.49 | 1522100 | 8.49 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20230905 | 0 | 10.32 | 10.493 | 9.935 | 10.06 | 64200 | 10.06 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20230905 | 0 | 27.37 | 27.37 | 24.69 | 25.3 | 97100 | 25.3 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20230905 | 0 | 11.59 | 11.95 | 11.04 | 11.21 | 13200 | 11.21 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230905 | 0 | 0.16 | 0.17 | 0.16 | 0.16 | 780300 | 0.16 | |||
| CQP.US | Cheniere Energy Partners L.P | 20230905 | 0 | 53.75 | 54.26 | 53.19 | 53.36 | 171800 | 53.36 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20230905 | 0 | 8.23 | 8.31 | 8.15 | 8.29 | 882900 | 8.29 | up | up | correct |
| CVM.US | CEL | 20230905 | 0 | 1.37 | 1.41 | 1.3 | 1.3 | 171900 | 1.3 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20230905 | 0 | 18 | 18.5 | 18 | 18.5 | 1300 | 18.5 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20230905 | 0 | 3.56 | 3.58 | 3.4 | 3.49 | 48600 | 3.49 | down | down | correct |
| CYBN.US | Cybin Inc | 20230905 | 0 | 0.32 | 0.323 | 0.31 | 0.32 | 2839200 | 0.32 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230905 | 0 | 1.88 | 1.89 | 1.88 | 1.89 | 206200 | 1.89 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20230905 | 0 | 210 | 219 | 210 | 213.1 | 700 | 213.1 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230905 | 0 | 7.71 | 7.92 | 7.45 | 7.69 | 64000 | 7.69 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230905 | 0 | 6.16 | 6.16 | 6.12 | 6.12 | 30300 | 6.12 | down | down | correct |
| DNN.US | Denison Mines Corp | 20230905 | 0 | 1.45 | 1.47 | 1.41 | 1.46 | 7837100 | 1.46 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20230905 | 0 | 0.19 | 0.21 | 0.19 | 0.204 | 120500 | 0.204 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230905 | 0 | 0.5 | 0.5 | 0.46 | 0.47 | 171200 | 0.47 | down | down | correct |
| DXR.US | Daxor Corporation | 20230905 | 0 | 9.64 | 9.98 | 9.6 | 9.98 | 400 | 9.98 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20230905 | 0 | 6.33 | 6.34 | 6.29 | 6.33 | 274500 | 6.33 | |||
| ECF.US | PA | 20230905 | 0 | 22.88 | 22.92 | 22.8 | 22.89 | 2510 | 22.89 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230905 | 0 | 9.6 | 9.62 | 9.58 | 9.58 | 88800 | 9.58 | down | down | correct |
| ELA.US | Envela Corporation | 20230905 | 0 | 5 | 5.08 | 4.84 | 5.05 | 100500 | 5.05 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20230905 | 0 | 14.7 | 14.7 | 14.7 | 14.7 | 400 | 14.7 | |||
| ELMD.US | Electromed Inc | 20230905 | 0 | 10.04 | 10.43 | 10.01 | 10.01 | 10000 | 10.01 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20230905 | 0 | 2 | 2.01 | 1.99 | 1.99 | 512400 | 1.99 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20230905 | 0 | 1.76 | 1.89 | 1.73 | 1.87 | 555900 | 1.87 | up | up | correct |
| ENSV.US | Enservco Corporation | 20230905 | 0 | 0.4 | 0.41 | 0.37 | 0.394 | 494400 | 0.394 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230905 | 0 | 9.45 | 9.45 | 9.28 | 9.4 | 21600 | 9.4 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20230905 | 0 | 8.91 | 9.13 | 8.89 | 8.95 | 316200 | 8.95 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20230905 | 0 | 4.83 | 4.895 | 4.64 | 4.72 | 1110600 | 4.72 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20230905 | 0 | 9.54 | 9.59 | 9.5 | 9.58 | 40900 | 9.58 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230905 | 0 | 9.56 | 9.6 | 9.44 | 9.48 | 26800 | 9.48 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20230905 | 0 | 17 | 17.49 | 16.85 | 16.85 | 3100 | 16.85 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20230905 | 0 | 28.94 | 28.94 | 28.08 | 28.13 | 10100 | 28.13 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230905 | 0 | 26.56 | 26.76 | 26.2 | 26.2 | 3500 | 26.2 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230905 | 0 | 8.55 | 8.6 | 8.55 | 8.58 | 97200 | 8.58 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230905 | 0 | 9.29 | 9.34 | 9.2863 | 9.34 | 178340 | 9.2611 | up | up | correct |
| FAX.US | Aberdeen Asia | 20230905 | 0 | 2.63 | 2.66 | 2.61 | 2.62 | 702900 | 2.62 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20230905 | 0 | 6.06 | 6.13 | 5.85 | 5.85 | 35200 | 5.85 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230905 | 0 | 13.91 | 13.91 | 13.78 | 13.78 | 18200 | 13.78 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230905 | 0 | 14.25 | 14.25 | 13.42 | 13.42 | 63400 | 13.42 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230905 | 0 | 2.77 | 2.89 | 2.77 | 2.89 | 30700 | 2.89 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20230905 | 0 | 1.94 | 1.97 | 1.84 | 1.89 | 289600 | 1.89 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20230905 | 0 | 6.16 | 6.2 | 6.15 | 6.15 | 151000 | 6.15 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20230905 | 0 | 0.402 | 0.412 | 0.397 | 0.41 | 38600 | 0.41 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230905 | 0 | 0.63 | 0.64 | 0.63 | 0.63 | 87300 | 0.63 | |||
| GBR.US | New Concept Energy Inc | 20230905 | 0 | 1.14 | 1.19 | 1.12 | 1.12 | 8800 | 1.12 | down | down | correct |
| GGN.US | PB | 20230905 | 0 | 22.2 | 22.23 | 22.2 | 22.23 | 9914 | 22.23 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20230905 | 0 | 4.83 | 4.85 | 4.79 | 4.8 | 173200 | 4.8 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20230905 | 0 | 6.04 | 6.04 | 5.96 | 5.97 | 81100 | 5.97 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230905 | 0 | 14.2 | 14.5 | 14.19 | 14.35 | 13900 | 14.35 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20230905 | 0 | 5.41 | 5.42 | 5.37 | 5.4 | 33000 | 5.4 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20230905 | 0 | 0.48 | 0.49 | 0.47 | 0.47 | 211800 | 0.47 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20230905 | 0 | 8.82 | 8.94 | 8.82 | 8.94 | 400 | 8.94 | up | up | correct |
| GROY.US | WT | 20230905 | 0 | 0.1 | 0.1 | 0.08 | 0.084 | 9117 | 0.084 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230905 | 0 | 1.5 | 1.6 | 1.48 | 1.52 | 14190500 | 1.52 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20230905 | 0 | 6.5 | 6.81 | 6.5 | 6.58 | 357600 | 6.58 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230905 | 0 | 10.43 | 10.43 | 10.37 | 10.38 | 29800 | 10.38 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230905 | 0 | 2.5 | 2.5 | 2.13 | 2.24 | 533000 | 2.24 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230905 | 0 | 4.14 | 4.15 | 4.1 | 4.13 | 46200 | 4.13 | down | down | correct |
| IBIO.US | iBio Inc | 20230905 | 0 | 0.3 | 0.3 | 0.27 | 0.28 | 589900 | 0.28 | down | down | correct |
| ID.US | PARTS iD Inc | 20230905 | 0 | 0.195 | 0.26 | 0.181 | 0.217 | 909500 | 0.217 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230905 | 0 | 0.38 | 0.41 | 0.34 | 0.36 | 748000 | 0.36 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230905 | 0 | 1.69 | 1.69 | 1.46 | 1.47 | 27300 | 1.47 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20230905 | 0 | 58.28 | 58.63 | 57.57 | 57.74 | 296700 | 57.74 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20230905 | 0 | 3.76 | 4.13 | 3.62 | 3.9 | 394200 | 3.9 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230905 | 0 | 10.4 | 10.4 | 10.05 | 10.27 | 27700 | 10.27 | down | down | correct |
| INTT.US | inTEST Corporation | 20230905 | 0 | 17.57 | 17.6 | 17 | 17.05 | 109700 | 17.05 | down | down | correct |
| INUV.US | Inuvo Inc | 20230905 | 0 | 0.24 | 0.24 | 0.22 | 0.24 | 276200 | 0.24 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20230905 | 0 | 12.3 | 12.3 | 12.3 | 12.3 | 100 | 12.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230905 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 300 | 25.4 | |||
| ISDR.US | Issuer Direct Corporation | 20230905 | 0 | 21.5 | 21.5 | 20.55 | 21 | 14800 | 21 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20230905 | 0 | 0.45 | 0.48 | 0.43 | 0.43 | 30100 | 0.43 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230905 | 0 | 0.882 | 0.93 | 0.88 | 0.897 | 40600 | 0.897 | up | up | correct |
| JOB.US | GEE Group Inc | 20230905 | 0 | 0.62 | 0.63 | 0.6 | 0.61 | 568900 | 0.61 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20230905 | 0 | 0.25 | 0.26 | 0.24 | 0.24 | 23900 | 0.24 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230905 | 0 | 0.58 | 0.63 | 0.58 | 0.61 | 388900 | 0.61 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230905 | 0 | 1.36 | 1.41 | 1.35 | 1.38 | 430500 | 1.38 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20230905 | 0 | 49.5 | 51.35 | 48.76 | 51.32 | 186900 | 51.32 | up | up | correct |
| LGL.US | The LGL Group Inc | 20230905 | 0 | 4.91 | 4.99 | 4.91 | 4.91 | 5300 | 4.91 | |||
| LNG.US | Cheniere Energy Inc | 20230905 | 0 | 165.07 | 167.8 | 165 | 166.18 | 1374200 | 166.18 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20230905 | 0 | 0.4 | 0.41 | 0.39 | 0.41 | 245200 | 0.41 | up | up | correct |
| LOV.US | Spark Networks SE | 20230905 | 0 | 0.2099 | 0.234 | 0.1805 | 0.2201 | 240503 | 0.2201 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20230905 | 0 | 1.07 | 1.08 | 0.97 | 1.01 | 36800 | 1.01 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230905 | 0 | 10.94 | 10.98 | 10.68 | 10.68 | 527900 | 10.68 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230905 | 0 | 10.96 | 10.96 | 10.62 | 10.64 | 8200 | 10.64 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230905 | 0 | 0.97 | 0.97 | 0.9 | 0.93 | 32300 | 0.93 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20230905 | 0 | 1.08 | 1.08 | 1.02 | 1.03 | 42500 | 1.03 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230905 | 0 | 0.55 | 0.57 | 0.55 | 0.57 | 3900 | 0.57 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230905 | 0 | 4.15 | 4.19 | 4 | 4.02 | 153416 | 4.02 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230905 | 0 | 0.178 | 0.178 | 0.162 | 0.169 | 458400 | 0.169 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230905 | 0 | 12.08 | 12.535 | 12.08 | 12.09 | 3800 | 12.09 | up | up | correct |
| MYO.US | Myomo Inc | 20230905 | 0 | 0.859 | 0.914 | 0.857 | 0.904 | 987700 | 0.904 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20230905 | 0 | 0.27 | 0.27 | 0.26 | 0.27 | 1092600 | 0.27 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230905 | 0 | 0.08 | 0.11 | 0.08 | 0.1 | 5672400 | 0.1 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230905 | 0 | 9.85 | 9.9 | 9.85 | 9.86 | 47800 | 9.86 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230905 | 0 | 9.34 | 9.34 | 9.24 | 9.24 | 1000 | 9.24 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230905 | 0 | 10.45 | 10.45 | 10.43 | 10.44 | 11800 | 10.44 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230905 | 0 | 0.57 | 0.62 | 0.57 | 0.6 | 70300 | 0.6 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230905 | 0 | 71.49 | 71.49 | 71.49 | 71.49 | 100 | 71.49 | |||
| NEWP.US | New Pacific Metals Corp | 20230905 | 0 | 2.54 | 2.55 | 2.46 | 2.5 | 104700 | 2.5 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20230905 | 0 | 4.35 | 4.38 | 4.275 | 4.31 | 260600 | 4.31 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230905 | 0 | 4.1 | 4.16 | 3.97 | 4.01 | 982200 | 4.01 | down | down | correct |
| NGD.US | New Gold Inc | 20230905 | 0 | 1.03 | 1.04 | 0.98 | 1.01 | 2121800 | 1.01 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230905 | 0 | 67.32 | 67.32 | 64.88 | 65.03 | 39700 | 65.03 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230905 | 0 | 7.8 | 7.82 | 7.76 | 7.79 | 90200 | 7.79 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230905 | 0 | 7.22 | 7.22 | 7.13 | 7.13 | 169900 | 7.13 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230905 | 0 | 1.45 | 1.48 | 1.43 | 1.46 | 33800 | 1.46 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20230905 | 0 | 43.25 | 43.64 | 42.24 | 42.29 | 2564600 | 42.29 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230905 | 0 | 3.02 | 3.02 | 2.96 | 2.99 | 122700 | 2.99 | down | down | correct |
| NTIP.US | Network | 20230905 | 0 | 2.15 | 2.25 | 2.15 | 2.22 | 280700 | 2.22 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20230905 | 0 | 5.36 | 5.615 | 5.31 | 5.58 | 5800700 | 5.58 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20230905 | 0 | 3.48 | 3.48 | 3 | 3.13 | 13700 | 3.13 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230905 | 0 | 0.44 | 0.44 | 0.41 | 0.42 | 333400 | 0.42 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20230905 | 0 | 4.64 | 4.77 | 4.51 | 4.51 | 459100 | 4.51 | down | down | correct |
| PED.US | PEDEVCO Corp | 20230905 | 0 | 1.02 | 1.055 | 0.987 | 1.01 | 221000 | 1.01 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20230905 | 0 | 0.392 | 0.407 | 0.38 | 0.39 | 14400 | 0.39 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20230905 | 0 | 0.75 | 0.8 | 0.7 | 0.74 | 244500 | 0.74 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20230905 | 0 | 1.25 | 1.26 | 1.22 | 1.24 | 81000 | 1.24 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230905 | 0 | 2.09 | 2.09 | 2.08 | 2.08 | 119400 | 2.08 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230905 | 0 | 1.98 | 1.99 | 1.9 | 1.9 | 373897 | 1.9 | down | down | correct |
| PLYM.US | PA | 20230905 | 0 | 24.98 | 24.99 | 24.98 | 24.98 | 6768 | 24.98 | |||
| PRK.US | Park National Corporation | 20230905 | 0 | 102.33 | 102.69 | 99.75 | 100.41 | 50300 | 100.41 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230905 | 0 | 2.23 | 2.5 | 2.13 | 2.34 | 176500 | 2.34 | up | up | correct |
| PW.US | Power REIT | 20230905 | 0 | 1 | 1.05 | 0.91 | 1.02 | 53100 | 1.02 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230905 | 0 | 0.32 | 0.322 | 0.312 | 0.312 | 21600 | 0.312 | down | down | correct |
| RCG.US | RENN Fund Inc | 20230905 | 0 | 1.87 | 1.87 | 1.85 | 1.85 | 8800 | 1.85 | down | down | correct |
| REI.US | Ring Energy Inc | 20230905 | 0 | 2.03 | 2.04 | 1.93 | 1.95 | 2539200 | 1.95 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20230905 | 0 | 34.34 | 34.73 | 33.34 | 33.73 | 63600 | 33.73 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230905 | 0 | 2.62 | 2.66 | 2.55 | 2.65 | 5300 | 2.65 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20230905 | 0 | 6.85 | 6.86 | 6.71 | 6.83 | 143800 | 6.83 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20230905 | 0 | 0.5582 | 0.575 | 0.5308 | 0.57 | 26071 | 0.57 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20230905 | 0 | 1.21 | 1.32 | 1.19 | 1.25 | 69100 | 1.25 | up | up | correct |
| SACC.US | SACC | 20230905 | 0 | 24.54 | 24.83 | 24.37 | 24.57 | 5800 | 24.57 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20230905 | 0 | 3.5 | 3.55 | 3.46 | 3.52 | 197400 | 3.52 | up | up | correct |
| SCCB.US | SCCB | 20230905 | 0 | 25.05 | 25.25 | 24.87 | 24.87 | 9500 | 24.87 | down | down | correct |
| SCCC.US | SCCC | 20230905 | 0 | 24.3 | 24.3 | 24.29 | 24.3 | 1400 | 24.3 | |||
| SDPI.US | Superior Drilling Products Inc | 20230905 | 0 | 0.95 | 0.96 | 0.9 | 0.93 | 53700 | 0.93 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230905 | 0 | 3724.49 | 3750 | 3532 | 3544 | 1400 | 3544 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20230905 | 0 | 0.564 | 0.594 | 0.541 | 0.573 | 5886000 | 0.573 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20230905 | 0 | 3 | 3.02 | 3 | 3 | 6300 | 3 | |||
| SILV.US | SilverCrest Metals Inc | 20230905 | 0 | 4.76 | 4.89 | 4.7 | 4.81 | 1018000 | 4.81 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230905 | 0 | 35.76 | 35.76 | 35.76 | 35.76 | 0 | 35.76 | |||
| SLI.US | Standard Lithium Ltd | 20230905 | 0 | 3.37 | 3.42 | 3.33 | 3.38 | 679100 | 3.38 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230905 | 0 | 3.14 | 3.22 | 2.83 | 3.1 | 32000 | 3.1 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20230905 | 0 | 0.95 | 1 | 0.92 | 0.95 | 19700 | 0.95 | |||
| STXS.US | Stereotaxis Inc | 20230905 | 0 | 1.82 | 1.89 | 1.77 | 1.84 | 207300 | 1.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20230905 | 0 | 2.53 | 2.54 | 2.44 | 2.46 | 1395500 | 2.46 | down | down | correct |
| SVT.US | Servotronics Inc | 20230905 | 0 | 11.21 | 11.46 | 11.11 | 11.12 | 5600 | 11.12 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20230905 | 0 | 16.62 | 16.84 | 16.62 | 16.65 | 3500 | 16.65 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20230905 | 0 | 1.41 | 1.43 | 1.37 | 1.38 | 565100 | 1.38 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20230905 | 0 | 0.36 | 0.37 | 0.36 | 0.37 | 12100 | 0.37 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20230905 | 0 | 0.189 | 0.235 | 0.189 | 0.217 | 1121300 | 0.217 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230905 | 0 | 3.09 | 3.13 | 3 | 3.08 | 242600 | 3.08 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20230905 | 0 | 51.31 | 51.35 | 49.88 | 50.44 | 51100 | 50.44 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230905 | 0 | 0.48 | 0.51 | 0.47 | 0.48 | 264300 | 0.48 | |||
| TPHS.US | Trinity Place Holdings Inc | 20230905 | 0 | 0.44 | 0.47 | 0.435 | 0.45 | 15500 | 0.45 | up | up | correct |
| TRT.US | Trio | 20230905 | 0 | 6.94 | 6.95 | 6.75 | 6.76 | 11500 | 6.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20230905 | 0 | 0.39 | 0.39 | 0.38 | 0.38 | 171000 | 0.38 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20230905 | 0 | 0.43 | 0.43 | 0.41 | 0.43 | 75700 | 0.43 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20230905 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 1258100 | 0.18 | |||
| UEC.US | Uranium Energy Corp | 20230905 | 0 | 4.49 | 4.74 | 4.47 | 4.72 | 10576000 | 4.72 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20230905 | 0 | 0.208 | 0.208 | 0.191 | 0.193 | 352000 | 0.193 | down | down | correct |
| URG.US | Ur | 20230905 | 0 | 1.38 | 1.42 | 1.35 | 1.41 | 3684900 | 1.41 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230905 | 0 | 0.41 | 0.41 | 0.38 | 0.39 | 215500 | 0.39 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20230905 | 0 | 26.27 | 26.31 | 25.95 | 26 | 329400 | 26 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230905 | 0 | 2.53 | 2.59 | 2.43 | 2.43 | 14000 | 2.43 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230905 | 0 | 7.45 | 7.56 | 7.24 | 7.55 | 3458413 | 7.55 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230905 | 0 | 9.47 | 9.5 | 9.42 | 9.45 | 41900 | 9.45 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20230905 | 0 | 0.48 | 0.5 | 0.45 | 0.47 | 98800 | 0.47 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230905 | 0 | 8.05 | 8.09 | 8.03 | 8.07 | 102200 | 8.07 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20230905 | 0 | 1.29 | 1.3 | 1.21 | 1.25 | 128700 | 1.25 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20230905 | 0 | 0.002 | 0.0071 | 0.002 | 0.0071 | 12698 | 0.0071 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20230905 | 0 | 1.52 | 1.52 | 1.44 | 1.46 | 96700 | 1.46 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230905 | 0 | 0.71 | 0.73 | 0.71 | 0.73 | 60500 | 0.73 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20230905 | 0 | 1.9 | 1.9 | 1.8163 | 1.89 | 8257 | 1.89 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230905 | 0 | 0.57 | 0.63 | 0.57 | 0.59 | 68100 | 0.59 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20230905 | 0 | 1.33 | 1.38 | 1.31 | 1.35 | 168400 | 1.35 | up | up | correct |
| ZDGE.US | Zedge Inc | 20230905 | 0 | 2.11 | 2.16 | 2.068 | 2.16 | 16900 | 2.16 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20230905 | 0 | 0.188 | 0.19 | 0.185 | 0.185 | 3022400 | 0.185 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.