CollectAI
close-nysemkt_stocks
2023/09/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20230906 | 0 | 8.04 | 8.22 | 7.763 | 7.89 | 17700 | 7.89 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20230906 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 271100 | 0.12 | |||
| ACU.US | Acme United Corporation | 20230906 | 0 | 29.02 | 29.02 | 28.19 | 28.42 | 4000 | 28.42 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20230906 | 0 | 36 | 36.45 | 36 | 36.45 | 3800 | 36.21 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20230906 | 0 | 5.1 | 5.12 | 5.08 | 5.08 | 21900 | 5.08 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20230906 | 0 | 0.73 | 0.73 | 0.67 | 0.7 | 18800 | 0.7 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20230906 | 0 | 0.59 | 0.61 | 0.59 | 0.6 | 55700 | 0.6 | up | up | correct |
| AINC.US | Ashford Inc | 20230906 | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 800 | 8.63 | |||
| AIRI.US | Air Industries Group | 20230906 | 0 | 2.92 | 2.92 | 2.85 | 2.85 | 9300 | 2.85 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20230906 | 0 | 0.1839 | 0.1939 | 0.1829 | 0.1939 | 3547 | 0.1939 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20230906 | 0 | 0.19 | 0.22 | 0.19 | 0.21 | 268900 | 0.21 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20230906 | 0 | 2.67 | 2.67 | 2.61 | 2.61 | 2300 | 2.61 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20230906 | 0 | 11.86 | 11.94 | 11.45 | 11.48 | 34500 | 11.48 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20230906 | 0 | 4.57 | 4.63 | 4.51 | 4.59 | 75300 | 4.59 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20230906 | 0 | 3.19 | 3.32 | 2.8 | 3.1 | 83200 | 3.1 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20230906 | 0 | 0.6 | 0.62 | 0.6 | 0.6 | 305600 | 0.6 | |||
| ASXC.US | Asensus Surgical Inc | 20230906 | 0 | 0.3 | 0.31 | 0.29 | 0.29 | 817000 | 0.29 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20230906 | 0 | 6.67 | 6.75 | 6.57 | 6.62 | 119700 | 6.62 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20230906 | 0 | 0.79 | 0.84 | 0.78 | 0.79 | 34500 | 0.79 | |||
| AWX.US | Avalon Holdings Corporation | 20230906 | 0 | 2.18 | 2.37 | 2.16 | 2.17 | 3100 | 2.17 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20230906 | 0 | 5.72 | 5.94 | 5.72 | 5.89 | 24800 | 5.89 | up | up | correct |
| BCV.US | PA | 20230906 | 0 | 22.98 | 23.2499 | 22.95 | 22.95 | 4814 | 22.95 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20230906 | 0 | 30.99 | 31.38 | 29.5 | 30.43 | 4000 | 30.43 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20230906 | 0 | 3.55 | 4.46 | 3.55 | 3.69 | 274300 | 3.69 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20230906 | 0 | 24.5 | 24.72 | 24.08 | 24.48 | 41700 | 24.48 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20230906 | 0 | 10.82 | 11.16 | 10.46 | 10.59 | 4200 | 10.59 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20230906 | 0 | 8.03 | 8.13 | 7.85 | 8.01 | 24500 | 8.01 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20230906 | 0 | 2.65 | 2.76 | 2.63 | 2.7 | 38600 | 2.7 | up | up | correct |
| BTG.US | B2Gold Corp | 20230906 | 0 | 3.03 | 3.06 | 2.99 | 3.04 | 7971100 | 3.04 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20230906 | 0 | 0.16 | 0.16 | 0.131 | 0.132 | 1563300 | 0.132 | down | down | correct |
| CANF.US | Can | 20230906 | 0 | 2.83 | 2.9 | 2.77 | 2.81 | 27700 | 2.81 | down | down | correct |
| CCF.US | Chase Corporation | 20230906 | 0 | 126.5 | 126.62 | 126.43 | 126.58 | 241800 | 126.58 | up | up | correct |
| CEI.US | Camber Energy Inc | 20230906 | 0 | 0.4 | 0.4015 | 0.3741 | 0.3787 | 3078494 | 0.3787 | down | down | correct |
| CET.US | Central Securities Corp | 20230906 | 0 | 36.09 | 36.12 | 35.7 | 35.94 | 13400 | 35.94 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20230906 | 0 | 9.63 | 9.72 | 9.62 | 9.64 | 27915 | 9.6057 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20230906 | 0 | 2.75 | 2.75 | 2.71 | 2.71 | 123100 | 2.71 | down | down | correct |
| CIX.US | CompX International Inc | 20230906 | 0 | 21.42 | 21.66 | 20.93 | 21.09 | 3400 | 21.09 | down | down | correct |
| CKX.US | CKX Lands Inc | 20230906 | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 157 | 12.36 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20230906 | 0 | 8.5 | 8.5 | 8.34 | 8.43 | 1309800 | 8.43 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20230906 | 0 | 9.95 | 10.24 | 9.75 | 9.9 | 60900 | 9.9 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20230906 | 0 | 25.14 | 25.56 | 24.47 | 25.2 | 49400 | 25.2 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20230906 | 0 | 11.35 | 11.5 | 10.49 | 10.63 | 9200 | 10.63 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20230906 | 0 | 0.16 | 0.17 | 0.15 | 0.16 | 400300 | 0.16 | |||
| CQP.US | Cheniere Energy Partners L.P | 20230906 | 0 | 53.26 | 53.75 | 52.19 | 52.32 | 155400 | 52.32 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20230906 | 0 | 8.33 | 8.33 | 8.21 | 8.27 | 501600 | 8.27 | down | down | correct |
| CVM.US | CEL | 20230906 | 0 | 1.31 | 1.33 | 1.17 | 1.31 | 259200 | 1.31 | |||
| CVR.US | Chicago Rivet & Machine Co | 20230906 | 0 | 18.5 | 18.5 | 18.5 | 18.5 | 47 | 18.5 | |||
| CVU.US | CPI Aerostructures Inc | 20230906 | 0 | 3.49 | 3.59 | 3.4 | 3.4 | 10100 | 3.4 | down | down | correct |
| CYBN.US | Cybin Inc | 20230906 | 0 | 0.314 | 0.318 | 0.311 | 0.313 | 1545900 | 0.313 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20230906 | 0 | 1.89 | 1.9 | 1.89 | 1.9 | 280300 | 1.9 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20230906 | 0 | 207.49 | 219 | 207.49 | 214 | 300 | 214 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20230906 | 0 | 7.69 | 7.83 | 7.3 | 7.52 | 33800 | 7.52 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20230906 | 0 | 6.12 | 6.14 | 6.12 | 6.14 | 22900 | 6.14 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20230906 | 0 | 1.48 | 1.48 | 1.39 | 1.42 | 6608200 | 1.42 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20230906 | 0 | 0.2 | 0.257 | 0.2 | 0.222 | 745700 | 0.222 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20230906 | 0 | 0.45 | 0.47 | 0.4 | 0.43 | 307700 | 0.43 | down | down | correct |
| DXR.US | Daxor Corporation | 20230906 | 0 | 10.04 | 10.04 | 9.65 | 9.65 | 5800 | 9.65 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20230906 | 0 | 6.32 | 6.33 | 6.28 | 6.28 | 297100 | 6.28 | down | up | incorrect |
| ECF.US | PA | 20230906 | 0 | 22.81 | 22.95 | 22.79 | 22.79 | 3183 | 22.79 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20230906 | 0 | 9.58 | 9.6 | 9.5 | 9.5 | 169800 | 9.5 | down | down | correct |
| ELA.US | Envela Corporation | 20230906 | 0 | 5.05 | 5.12 | 4.98 | 5.07 | 45700 | 5.07 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20230906 | 0 | 13.82 | 14.31 | 13.64 | 13.65 | 7300 | 13.65 | down | down | correct |
| ELMD.US | Electromed Inc | 20230906 | 0 | 10.11 | 10.97 | 10.11 | 10.69 | 21600 | 10.69 | up | up | correct |
| EMAN.US | eMagin Corporation | 20230906 | 0 | 1.99 | 2 | 1.98 | 2 | 503400 | 2 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20230906 | 0 | 1.89 | 1.9 | 1.79 | 1.79 | 163900 | 1.79 | down | down | correct |
| ENSV.US | Enservco Corporation | 20230906 | 0 | 0.42 | 0.43 | 0.38 | 0.39 | 344600 | 0.39 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20230906 | 0 | 9.34 | 9.42 | 9.3 | 9.42 | 18900 | 9.42 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20230906 | 0 | 9 | 9.16 | 8.743 | 8.87 | 300700 | 8.87 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20230906 | 0 | 4.71 | 4.809 | 4.615 | 4.64 | 990100 | 4.64 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20230906 | 0 | 9.58 | 9.61 | 9.54 | 9.6 | 44000 | 9.6 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20230906 | 0 | 9.5 | 9.7 | 9.4 | 9.44 | 29600 | 9.44 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20230906 | 0 | 17.35 | 17.35 | 17 | 17.08 | 3000 | 17.08 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20230906 | 0 | 28.5 | 28.5 | 27.81 | 27.81 | 5100 | 27.81 | down | down | correct |
| EVI.US | EVI Industries Inc | 20230906 | 0 | 26.31 | 26.9 | 26.31 | 26.65 | 4300 | 26.65 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20230906 | 0 | 8.58 | 8.61 | 8.55 | 8.55 | 51700 | 8.55 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20230906 | 0 | 9.33 | 9.3399 | 9.26 | 9.28 | 239921 | 9.2016 | down | down | correct |
| FAX.US | Aberdeen Asia | 20230906 | 0 | 2.62 | 2.64 | 2.62 | 2.62 | 568800 | 2.62 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20230906 | 0 | 5.85 | 5.97 | 5.85 | 5.96 | 25700 | 5.96 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20230906 | 0 | 13.74 | 13.82 | 13.62 | 13.62 | 80800 | 13.62 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20230906 | 0 | 13.45 | 13.6 | 13.01 | 13.14 | 28900 | 13.14 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20230906 | 0 | 2.92 | 2.92 | 2.795 | 2.86 | 12800 | 2.86 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20230906 | 0 | 1.88 | 1.89 | 1.86 | 1.89 | 165500 | 1.89 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20230906 | 0 | 6.15 | 6.19 | 6.15 | 6.17 | 248200 | 6.17 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20230906 | 0 | 0.401 | 0.413 | 0.397 | 0.41 | 147800 | 0.41 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20230906 | 0 | 0.64 | 0.64 | 0.63 | 0.63 | 159900 | 0.63 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20230906 | 0 | 1.13 | 1.13 | 1.1 | 1.1 | 6900 | 1.1 | down | down | correct |
| GGN.US | PB | 20230906 | 0 | 22.286 | 22.286 | 22.21 | 22.21 | 633 | 22.21 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20230906 | 0 | 4.78 | 4.79 | 4.72 | 4.73 | 161300 | 4.73 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20230906 | 0 | 5.96 | 5.96 | 5.88 | 5.9 | 67000 | 5.9 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20230906 | 0 | 14.35 | 14.56 | 14.17 | 14.3 | 24900 | 14.3 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20230906 | 0 | 5.37 | 5.37 | 5.32 | 5.32 | 35700 | 5.32 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20230906 | 0 | 0.47 | 0.48 | 0.47 | 0.47 | 137600 | 0.47 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20230906 | 0 | 8.74 | 8.99 | 8.74 | 8.95 | 2300 | 8.95 | up | up | correct |
| GROY.US | WT | 20230906 | 0 | 0.08 | 0.08 | 0.067 | 0.067 | 19129 | 0.067 | down | down | correct |
| GSAT.US | Globalstar Inc | 20230906 | 0 | 1.56 | 1.58 | 1.5 | 1.51 | 9833000 | 1.51 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20230906 | 0 | 6.6 | 6.7 | 6.51 | 6.59 | 180700 | 6.59 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20230906 | 0 | 10.4 | 10.41 | 10.36 | 10.38 | 37600 | 10.38 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20230906 | 0 | 2.18 | 2.24 | 2.11 | 2.17 | 111300 | 2.17 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20230906 | 0 | 4.11 | 4.19 | 4.06 | 4.07 | 63300 | 4.07 | down | up | incorrect |
| IBIO.US | iBio Inc | 20230906 | 0 | 0.28 | 0.28 | 0.26 | 0.27 | 564900 | 0.27 | down | down | correct |
| ID.US | PARTS iD Inc | 20230906 | 0 | 0.214 | 0.3 | 0.211 | 0.235 | 1634000 | 0.235 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20230906 | 0 | 0.39 | 0.39 | 0.35 | 0.35 | 130100 | 0.35 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20230906 | 0 | 1.54 | 1.54 | 1.46 | 1.48 | 4400 | 1.48 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20230906 | 0 | 57.7 | 58.41 | 57.43 | 58.07 | 750900 | 58.07 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20230906 | 0 | 3.79 | 3.887 | 3.64 | 3.8 | 94100 | 3.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20230906 | 0 | 10.39 | 10.39 | 9.88 | 9.89 | 59000 | 9.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20230906 | 0 | 16.95 | 17.31 | 16.95 | 17.22 | 87400 | 17.22 | up | up | correct |
| INUV.US | Inuvo Inc | 20230906 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 200200 | 0.23 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20230906 | 0 | 12.3 | 12.3 | 12.3 | 12.3 | 133 | 12.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20230906 | 0 | 24.43 | 24.93 | 24.42 | 24.93 | 700 | 24.93 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20230906 | 0 | 20.77 | 20.87 | 20.67 | 20.84 | 2300 | 20.84 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20230906 | 0 | 0.45 | 0.46 | 0.43 | 0.44 | 13300 | 0.44 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20230906 | 0 | 0.897 | 0.93 | 0.897 | 0.904 | 33000 | 0.904 | up | up | correct |
| JOB.US | GEE Group Inc | 20230906 | 0 | 0.61 | 0.62 | 0.6 | 0.61 | 285100 | 0.61 | |||
| KIQ.US | Kelso Technologies Inc | 20230906 | 0 | 0.27 | 0.27 | 0.23 | 0.23 | 123200 | 0.23 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20230906 | 0 | 0.64 | 0.7 | 0.63 | 0.67 | 416800 | 0.67 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20230906 | 0 | 1.39 | 1.4 | 1.35 | 1.35 | 298500 | 1.35 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20230906 | 0 | 51.82 | 52.05 | 49.94 | 50.47 | 139200 | 50.47 | down | down | correct |
| LGL.US | The LGL Group Inc | 20230906 | 0 | 4.91 | 4.98 | 4.91 | 4.96 | 1900 | 4.96 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20230906 | 0 | 166.94 | 166.94 | 161.21 | 161.76 | 1772400 | 161.76 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20230906 | 0 | 0.42 | 0.42 | 0.37 | 0.39 | 622000 | 0.39 | down | down | correct |
| LOV.US | Spark Networks SE | 20230906 | 0 | 0.2202 | 0.3 | 0.209 | 0.2323 | 1076746 | 0.2323 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20230906 | 0 | 1.05 | 1.07 | 1.01 | 1.04 | 8100 | 1.04 | down | down | correct |
| MAG.US | MAG Silver Corp | 20230906 | 0 | 10.61 | 10.73 | 10.51 | 10.56 | 508700 | 10.56 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20230906 | 0 | 10.82 | 10.99 | 10.64 | 10.7 | 3700 | 10.7 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20230906 | 0 | 0.93 | 0.93 | 0.881 | 0.9 | 43100 | 0.9 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20230906 | 0 | 1.05 | 1.05 | 0.98 | 0.99 | 63100 | 0.99 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20230906 | 0 | 0.56 | 0.58 | 0.56 | 0.58 | 2200 | 0.58 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20230906 | 0 | 4 | 4.055 | 3.91 | 3.95 | 188817 | 3.95 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20230906 | 0 | 0.177 | 0.177 | 0.16 | 0.16 | 383600 | 0.16 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20230906 | 0 | 12.13 | 12.447 | 12.09 | 12.1 | 2200 | 12.1 | down | up | incorrect |
| MYO.US | Myomo Inc | 20230906 | 0 | 0.92 | 0.93 | 0.837 | 0.92 | 845300 | 0.92 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20230906 | 0 | 0.28 | 0.31 | 0.28 | 0.31 | 3756400 | 0.31 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20230906 | 0 | 0.1 | 0.11 | 0.1 | 0.11 | 2733200 | 0.11 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20230906 | 0 | 9.88 | 9.88 | 9.82 | 9.83 | 59200 | 9.83 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20230906 | 0 | 9.25 | 9.29 | 9.22 | 9.22 | 11500 | 9.22 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20230906 | 0 | 10.37 | 10.43 | 10.37 | 10.41 | 9700 | 10.41 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20230906 | 0 | 0.58 | 0.61 | 0.58 | 0.61 | 56100 | 0.61 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20230906 | 0 | 71.49 | 71.49 | 71.49 | 71.49 | 0 | 71.49 | |||
| NEWP.US | New Pacific Metals Corp | 20230906 | 0 | 2.45 | 2.49 | 2.39 | 2.39 | 100000 | 2.39 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20230906 | 0 | 4.26 | 4.32 | 4.13 | 4.15 | 223000 | 4.15 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20230906 | 0 | 4 | 4.01 | 3.9 | 3.93 | 1336100 | 3.93 | down | down | correct |
| NGD.US | New Gold Inc | 20230906 | 0 | 1.01 | 1.02 | 0.99 | 1 | 1246700 | 1 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20230906 | 0 | 65.4 | 67.13 | 64.56 | 65.41 | 27700 | 65.41 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20230906 | 0 | 7.8 | 7.82 | 7.67 | 7.68 | 155300 | 7.68 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20230906 | 0 | 7.13 | 7.14 | 6.99 | 6.99 | 247100 | 6.99 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20230906 | 0 | 1.48 | 1.5 | 1.36 | 1.37 | 85000 | 1.37 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20230906 | 0 | 42.15 | 42.88 | 42.12 | 42.49 | 1092000 | 42.49 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20230906 | 0 | 2.99 | 2.99 | 2.94 | 2.94 | 142600 | 2.94 | down | down | correct |
| NTIP.US | Network | 20230906 | 0 | 2.22 | 2.23 | 2.2 | 2.22 | 11800 | 2.22 | |||
| NXE.US | NexGen Energy Ltd | 20230906 | 0 | 5.58 | 5.64 | 5.42 | 5.51 | 3983800 | 5.51 | down | down | correct |
| OGEN.US | Oragenics Inc | 20230906 | 0 | 3.25 | 3.4 | 3.01 | 3.26 | 3800 | 3.26 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20230906 | 0 | 0.42 | 0.46 | 0.41 | 0.41 | 204700 | 0.41 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20230906 | 0 | 4.5 | 4.57 | 4.46 | 4.49 | 245600 | 4.49 | down | down | correct |
| PCG.US | PI | 20230906 | 0 | 14.24 | 14.27 | 14.24 | 14.27 | 600 | 14.27 | up | up | correct |
| PED.US | PEDEVCO Corp | 20230906 | 0 | 1.01 | 1.02 | 1.003 | 1.02 | 57500 | 1.02 | up | up | correct |
| PHGE.US | BiomX Inc | 20230906 | 0 | 0.389 | 0.394 | 0.38 | 0.39 | 14200 | 0.39 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20230906 | 0 | 0.75 | 0.76 | 0.72 | 0.76 | 69400 | 0.76 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20230906 | 0 | 1.23 | 1.25 | 1.21 | 1.21 | 94400 | 1.21 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20230906 | 0 | 2.08 | 2.09 | 2.08 | 2.09 | 86400 | 2.09 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20230906 | 0 | 1.89 | 1.89 | 1.8539 | 1.89 | 259935 | 1.89 | |||
| PRK.US | Park National Corporation | 20230906 | 0 | 100.62 | 101.15 | 97.61 | 97.65 | 41700 | 97.65 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20230906 | 0 | 2.27 | 2.4 | 2.15 | 2.28 | 63500 | 2.28 | up | up | correct |
| PW.US | Power REIT | 20230906 | 0 | 1.1 | 1.78 | 1.05 | 1.59 | 2608200 | 1.59 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20230906 | 0 | 0.31 | 0.319 | 0.31 | 0.314 | 20600 | 0.314 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20230906 | 0 | 1.87 | 1.89 | 1.86 | 1.89 | 20000 | 1.89 | up | up | correct |
| REI.US | Ring Energy Inc | 20230906 | 0 | 1.93 | 1.97 | 1.89 | 1.95 | 1870700 | 1.95 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20230906 | 0 | 33.59 | 34.03 | 33.05 | 33.25 | 40200 | 33.25 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20230906 | 0 | 2.594 | 2.659 | 2.594 | 2.65 | 3200 | 2.65 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20230906 | 0 | 6.86 | 6.92 | 6.72 | 6.74 | 73900 | 6.74 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20230906 | 0 | 0.5538 | 0.5748 | 0.52 | 0.5748 | 13241 | 0.5748 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20230906 | 0 | 1.23 | 1.24 | 1.2 | 1.23 | 21300 | 1.23 | |||
| SACC.US | SACC | 20230906 | 0 | 24.49 | 24.7 | 24.41 | 24.43 | 3200 | 24.43 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20230906 | 0 | 3.53 | 3.53 | 3.46 | 3.46 | 124900 | 3.46 | down | down | correct |
| SCCB.US | SCCB | 20230906 | 0 | 24.9 | 25.011 | 24.9 | 24.928 | 5000 | 24.928 | up | up | correct |
| SCCC.US | SCCC | 20230906 | 0 | 24.3 | 24.43 | 24.22 | 24.22 | 1300 | 24.22 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20230906 | 0 | 0.94 | 0.96 | 0.9 | 0.91 | 28900 | 0.91 | down | down | correct |
| SEB.US | Seaboard Corporation | 20230906 | 0 | 3573.1799 | 3610.47 | 3521.7 | 3597.24 | 1500 | 3597.24 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20230906 | 0 | 0.572 | 0.645 | 0.56 | 0.62 | 10743300 | 0.62 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20230906 | 0 | 3 | 3.01 | 3 | 3 | 1900 | 3 | |||
| SILV.US | SilverCrest Metals Inc | 20230906 | 0 | 4.77 | 4.83 | 4.65 | 4.66 | 799400 | 4.66 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20230906 | 0 | 35.76 | 35.76 | 35.76 | 35.76 | 300 | 35.76 | |||
| SLI.US | Standard Lithium Ltd | 20230906 | 0 | 3.54 | 3.54 | 3.26 | 3.33 | 1008200 | 3.33 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20230906 | 0 | 3.19 | 3.19 | 2.81 | 2.94 | 29300 | 2.94 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20230906 | 0 | 0.99 | 0.99 | 0.84 | 0.86 | 23300 | 0.86 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20230906 | 0 | 1.85 | 1.86 | 1.76 | 1.82 | 103400 | 1.82 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20230906 | 0 | 2.46 | 2.48 | 2.43 | 2.45 | 522600 | 2.45 | down | down | correct |
| SVT.US | Servotronics Inc | 20230906 | 0 | 11.41 | 11.53 | 11.41 | 11.53 | 2000 | 11.53 | up | down | incorrect |
| TELZ.US | Tellurian Inc. | 20230906 | 0 | 16.85 | 16.85 | 16.58 | 16.68 | 11100 | 16.68 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20230906 | 0 | 1.37 | 1.4 | 1.34 | 1.37 | 1026600 | 1.37 | |||
| THM.US | International Tower Hill Mines Ltd | 20230906 | 0 | 0.35 | 0.38 | 0.31 | 0.35 | 309400 | 0.35 | |||
| TKAT.US | Takung Art Co. Ltd | 20230906 | 0 | 0.21 | 0.22 | 0.185 | 0.185 | 587000 | 0.185 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20230906 | 0 | 3.03 | 3.1 | 3.01 | 3.07 | 46000 | 3.07 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20230906 | 0 | 50.41 | 50.68 | 49.97 | 50.01 | 43100 | 50.01 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20230906 | 0 | 0.47 | 0.49 | 0.47 | 0.47 | 150500 | 0.47 | |||
| TPHS.US | Trinity Place Holdings Inc | 20230906 | 0 | 0.479 | 0.479 | 0.45 | 0.45 | 3200 | 0.45 | down | down | correct |
| TRT.US | Trio | 20230906 | 0 | 6.77 | 6.85 | 6.77 | 6.85 | 2500 | 6.85 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20230906 | 0 | 0.38 | 0.39 | 0.38 | 0.39 | 228700 | 0.39 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20230906 | 0 | 0.43 | 0.43 | 0.4 | 0.42 | 217100 | 0.42 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20230906 | 0 | 0.18 | 0.23 | 0.18 | 0.18 | 8387600 | 0.18 | |||
| UEC.US | Uranium Energy Corp | 20230906 | 0 | 4.72 | 4.72 | 4.54 | 4.63 | 5562100 | 4.63 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20230906 | 0 | 0.2 | 0.2 | 0.189 | 0.194 | 272900 | 0.194 | down | down | correct |
| URG.US | Ur | 20230906 | 0 | 1.41 | 1.44 | 1.37 | 1.42 | 2065400 | 1.42 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20230906 | 0 | 0.38 | 0.4 | 0.38 | 0.38 | 144700 | 0.38 | |||
| UTG.US | Reaves Utility Income Fund | 20230906 | 0 | 25.93 | 26.03 | 25.81 | 25.85 | 312200 | 25.85 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20230906 | 0 | 2.49 | 2.49 | 2.32 | 2.36 | 17500 | 2.36 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20230906 | 0 | 7.5 | 7.6 | 7.29 | 7.39 | 2027757 | 7.39 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20230906 | 0 | 9.45 | 9.47 | 9.42 | 9.43 | 209200 | 9.43 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20230906 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 273100 | 0.46 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20230906 | 0 | 8.11 | 8.11 | 8.05 | 8.07 | 102800 | 8.07 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20230906 | 0 | 1.23 | 1.34 | 1.22 | 1.29 | 64400 | 1.29 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20230906 | 0 | 0.007 | 0.007 | 0.0023 | 0.0024 | 44801 | 0.0024 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20230906 | 0 | 1.44 | 1.46 | 1.38 | 1.42 | 115400 | 1.42 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20230906 | 0 | 0.72 | 0.75 | 0.72 | 0.73 | 84200 | 0.73 | up | up | correct |
| WYY.US | WidePoint Corporation | 20230906 | 0 | 1.86 | 1.905 | 1.83 | 1.855 | 5143 | 1.855 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20230906 | 0 | 0.58 | 0.62 | 0.58 | 0.6 | 34900 | 0.6 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20230906 | 0 | 1.32 | 1.33 | 1.23 | 1.29 | 75700 | 1.29 | down | down | correct |
| ZDGE.US | Zedge Inc | 20230906 | 0 | 2.14 | 2.14 | 2.05 | 2.065 | 11600 | 2.065 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20230906 | 0 | 0.185 | 0.186 | 0.183 | 0.183 | 2212400 | 0.183 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.