CollectAI
close-nysemkt_stocks
2023/10/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231003 | 0 | 6.69 | 6.75 | 6.54 | 6.69 | 9200 | 6.69 | |||
| AAU.US | Almaden Minerals Ltd | 20231003 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 202500 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231003 | 0 | 29.26 | 29.69 | 27.8 | 27.8 | 5200 | 27.8 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20231003 | 0 | 32.3 | 32.49 | 31.04 | 31.37 | 17800 | 31.37 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231003 | 0 | 4.67 | 4.7 | 4.64 | 4.64 | 61000 | 4.64 | down | up | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20231003 | 0 | 0.696 | 0.76 | 0.65 | 0.74 | 13700 | 0.74 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231003 | 0 | 0.44 | 0.46 | 0.41 | 0.45 | 232200 | 0.45 | up | up | correct |
| AINC.US | Ashford Inc | 20231003 | 0 | 5.6 | 5.6 | 5.6 | 5.6 | 300 | 5.6 | |||
| AIRI.US | Air Industries Group | 20231003 | 0 | 2.78 | 2.9 | 2.61 | 2.9 | 5600 | 2.9 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231003 | 0 | 0.168 | 0.168 | 0.1605 | 0.1679 | 4148 | 0.1679 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231003 | 0 | 3.66 | 3.94 | 3.65 | 3.68 | 5900 | 3.68 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20231003 | 0 | 2.36 | 2.56 | 2.36 | 2.4 | 4500 | 2.4 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231003 | 0 | 9.2 | 9.2 | 8.72 | 8.9 | 16500 | 8.9 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231003 | 0 | 4.14 | 4.22 | 4.1 | 4.1 | 29900 | 4.1 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231003 | 0 | 2.78 | 3.07 | 2.72 | 2.91 | 17600 | 2.91 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231003 | 0 | 0.49 | 0.49 | 0.47 | 0.48 | 944700 | 0.48 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231003 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 1250800 | 0.26 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231003 | 0 | 5.72 | 5.87 | 5.52 | 5.74 | 352500 | 5.74 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20231003 | 0 | 0.61 | 0.63 | 0.6 | 0.61 | 16900 | 0.61 | |||
| AWX.US | Avalon Holdings Corporation | 20231003 | 0 | 2.04 | 2.13 | 1.92 | 1.92 | 1800 | 1.92 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20231003 | 0 | 6.077 | 6.08 | 5.775 | 5.91 | 6900 | 5.91 | down | down | correct |
| BCV.US | PA | 20231003 | 0 | 22.05 | 22.28 | 21.9 | 22.0916 | 2273 | 22.0916 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231003 | 0 | 33.01 | 33.36 | 32.92 | 32.92 | 2900 | 32.92 | down | down | correct |
| BGI.US | Birks Group Inc | 20231003 | 0 | 4.58 | 4.63 | 4.32 | 4.32 | 18100 | 4.32 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20231003 | 0 | 23.41 | 24.3 | 23.32 | 23.41 | 21500 | 23.41 | |||
| BKTI.US | BK Technologies Corporation | 20231003 | 0 | 11.57 | 12.19 | 11.57 | 12.19 | 900 | 12.19 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231003 | 0 | 3.22 | 3.29 | 2.75 | 2.97 | 316000 | 2.97 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231003 | 0 | 2.6 | 2.64 | 2.58 | 2.59 | 14300 | 2.59 | down | down | correct |
| BTG.US | B2Gold Corp | 20231003 | 0 | 2.8 | 2.86 | 2.77 | 2.84 | 7103000 | 2.84 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20231003 | 0 | 0.13 | 0.18 | 0.125 | 0.143 | 7724800 | 0.143 | up | up | correct |
| CANF.US | Can | 20231003 | 0 | 2.46 | 2.62 | 2.4 | 2.42 | 6000 | 2.42 | down | down | correct |
| CCF.US | Chase Corporation | 20231003 | 0 | 127.12 | 127.25 | 126.98 | 127.12 | 351400 | 127.12 | |||
| CEI.US | Camber Energy Inc | 20231003 | 0 | 0.2193 | 0.22 | 0.204 | 0.2128 | 2851947 | 0.2128 | down | down | correct |
| CET.US | Central Securities Corp | 20231003 | 0 | 35.45 | 35.55 | 35.2 | 35.26 | 84200 | 35.26 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231003 | 0 | 9.12 | 9.12 | 9.01 | 9.09 | 36700 | 9.09 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231003 | 0 | 2.59 | 2.62 | 2.57 | 2.59 | 706000 | 2.59 | |||
| CIX.US | CompX International Inc | 20231003 | 0 | 18.19 | 18.57 | 18.19 | 18.57 | 3300 | 18.57 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231003 | 0 | 12.58 | 12.95 | 12.45 | 12.9 | 5700 | 12.9 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231003 | 0 | 7.98 | 8.03 | 7.86 | 7.9 | 1060100 | 7.9 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231003 | 0 | 9.5 | 10.08 | 9.5 | 9.91 | 54200 | 9.91 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20231003 | 0 | 29.79 | 29.79 | 27.9 | 28.04 | 150700 | 28.04 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20231003 | 0 | 6.4 | 6.64 | 6.4 | 6.64 | 5600 | 6.64 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20231003 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 352000 | 0.14 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231003 | 0 | 54.17 | 54.32 | 52.77 | 53.1 | 144900 | 53.1 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20231003 | 0 | 7.9 | 7.96 | 7.77 | 7.79 | 794500 | 7.79 | down | down | correct |
| CVM.US | CEL | 20231003 | 0 | 1.18 | 1.21 | 1.16 | 1.16 | 252300 | 1.16 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231003 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 245 | 17.05 | |||
| CVU.US | CPI Aerostructures Inc | 20231003 | 0 | 3.25 | 3.25 | 3.01 | 3.01 | 29900 | 3.01 | down | down | correct |
| CYBN.US | Cybin Inc | 20231003 | 0 | 0.58 | 0.583 | 0.525 | 0.539 | 3234800 | 0.539 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231003 | 0 | 1.84 | 1.84 | 1.82 | 1.82 | 296000 | 1.82 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20231003 | 0 | 201.56 | 202.69 | 191.41 | 191.41 | 100 | 191.41 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20231003 | 0 | 7.78 | 8.86 | 7.71 | 8.58 | 369300 | 8.58 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231003 | 0 | 5.62 | 5.68 | 5.61 | 5.62 | 25500 | 5.62 | |||
| DNN.US | Denison Mines Corp | 20231003 | 0 | 1.56 | 1.65 | 1.56 | 1.58 | 9461700 | 1.58 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20231003 | 0 | 0.181 | 0.188 | 0.181 | 0.184 | 29700 | 0.184 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231003 | 0 | 0.34 | 0.4 | 0.33 | 0.34 | 215100 | 0.34 | |||
| DXR.US | Daxor Corporation | 20231003 | 0 | 9.31 | 9.31 | 9.2 | 9.2 | 1400 | 9.2 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231003 | 0 | 6.01 | 6.07 | 5.99 | 5.99 | 161500 | 5.99 | down | down | correct |
| ECF.US | PA | 20231003 | 0 | 21.93 | 22.07 | 21.78 | 21.8 | 2100 | 21.8 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231003 | 0 | 8.9 | 8.96 | 8.88 | 8.92 | 198700 | 8.92 | up | up | correct |
| ELA.US | Envela Corporation | 20231003 | 0 | 4.61 | 4.71 | 4.6 | 4.63 | 19100 | 4.63 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20231003 | 0 | 15.95 | 18.14 | 15.32 | 15.72 | 7000 | 15.72 | down | down | correct |
| ELMD.US | Electromed Inc | 20231003 | 0 | 10.51 | 11 | 10.31 | 10.31 | 18000 | 10.31 | down | down | correct |
| EMAN.US | eMagin Corporation | 20231003 | 0 | 1.98 | 1.98 | 1.97 | 1.98 | 256800 | 1.98 | |||
| EMX.US | EMX Royalty Corporation | 20231003 | 0 | 1.74 | 1.77 | 1.72 | 1.72 | 157500 | 1.72 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231003 | 0 | 0.353 | 0.379 | 0.335 | 0.335 | 114600 | 0.335 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231003 | 0 | 8.25 | 8.3 | 8.15 | 8.16 | 55600 | 8.16 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20231003 | 0 | 6.3 | 6.49 | 6.22 | 6.49 | 512800 | 6.49 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20231003 | 0 | 4.07 | 4.25 | 4 | 4.23 | 3783500 | 4.23 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231003 | 0 | 9.01 | 9.05 | 8.96 | 9.01 | 48300 | 9.01 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231003 | 0 | 8.37 | 8.39 | 8.27 | 8.36 | 40400 | 8.36 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231003 | 0 | 15.88 | 16.17 | 15.46 | 15.51 | 2600 | 15.51 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20231003 | 0 | 26.91 | 27.19 | 26.67 | 26.67 | 5700 | 26.67 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20231003 | 0 | 23.2 | 23.4 | 22 | 22.25 | 11900 | 22.25 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231003 | 0 | 8.12 | 8.13 | 8.04 | 8.04 | 84000 | 8.04 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231003 | 0 | 8.91 | 8.98 | 8.83 | 8.94 | 464900 | 8.94 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231003 | 0 | 2.46 | 2.48 | 2.43 | 2.44 | 654200 | 2.44 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231003 | 0 | 5.95 | 6.01 | 5.68 | 5.75 | 63800 | 5.75 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231003 | 0 | 12.87 | 12.93 | 12.71 | 12.82 | 61100 | 12.82 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231003 | 0 | 13.05 | 13.26 | 12.59 | 12.61 | 20100 | 12.61 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20231003 | 0 | 2.6 | 2.73 | 2.54 | 2.54 | 9900 | 2.54 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20231003 | 0 | 1.81 | 1.81 | 1.71 | 1.78 | 332800 | 1.78 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20231003 | 0 | 6.05 | 6.06 | 5.92 | 5.92 | 183300 | 5.92 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20231003 | 0 | 0.35 | 0.355 | 0.34 | 0.342 | 66500 | 0.342 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20231003 | 0 | 0.58 | 0.6 | 0.57 | 0.58 | 82900 | 0.58 | |||
| GBR.US | New Concept Energy Inc | 20231003 | 0 | 1.12 | 1.14 | 1.1 | 1.11 | 26900 | 1.11 | down | down | correct |
| GGN.US | PB | 20231003 | 0 | 21.4 | 21.41 | 21.4 | 21.41 | 2308 | 21.41 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20231003 | 0 | 4.4 | 4.41 | 4.33 | 4.33 | 232600 | 4.33 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20231003 | 0 | 5.45 | 5.45 | 5.37 | 5.38 | 126600 | 5.38 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231003 | 0 | 12.67 | 13.25 | 12.67 | 12.88 | 15600 | 12.88 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20231003 | 0 | 4.92 | 4.92 | 4.87 | 4.87 | 74600 | 4.87 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20231003 | 0 | 0.41 | 0.41 | 0.39 | 0.39 | 528600 | 0.39 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231003 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 1300 | 8.65 | |||
| GROY.US | WT | 20231003 | 0 | 0.0913 | 0.093 | 0.0913 | 0.093 | 1900 | 0.093 | up | up | correct |
| GSAT.US | Globalstar Inc | 20231003 | 0 | 1.24 | 1.29 | 1.21 | 1.26 | 5316800 | 1.26 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231003 | 0 | 6.35 | 6.55 | 6.3 | 6.55 | 268300 | 6.55 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231003 | 0 | 10.12 | 10.15 | 10.08 | 10.08 | 35100 | 10.08 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20231003 | 0 | 1.81 | 1.81 | 1.76 | 1.81 | 72900 | 1.81 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231003 | 0 | 3.86 | 3.87 | 3.82 | 3.83 | 47300 | 3.83 | down | down | correct |
| IBIO.US | iBio Inc | 20231003 | 0 | 0.3 | 0.31 | 0.3 | 0.3 | 196600 | 0.3 | |||
| ID.US | PARTS iD Inc | 20231003 | 0 | 0.156 | 0.168 | 0.15 | 0.158 | 546500 | 0.158 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20231003 | 0 | 0.37 | 0.37 | 0.34 | 0.35 | 118000 | 0.35 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20231003 | 0 | 1.29 | 1.37 | 1.25 | 1.28 | 8500 | 1.28 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20231003 | 0 | 59.86 | 59.91 | 58.9 | 59.79 | 391200 | 59.79 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231003 | 0 | 3.51 | 3.64 | 3.402 | 3.42 | 29100 | 3.42 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231003 | 0 | 9.55 | 9.78 | 9.5 | 9.65 | 16600 | 9.65 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20231003 | 0 | 14.75 | 14.81 | 14.1 | 14.14 | 86600 | 14.14 | down | down | correct |
| INUV.US | Inuvo Inc | 20231003 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 222600 | 0.21 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20231003 | 0 | 11.3 | 11.3 | 11.29 | 11.29 | 600 | 11.29 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231003 | 0 | 24.5 | 24.5 | 24.5 | 24.5 | 2100 | 24.5 | |||
| ISDR.US | Issuer Direct Corporation | 20231003 | 0 | 18.1 | 18.44 | 17.94 | 17.94 | 10100 | 17.94 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20231003 | 0 | 0.39 | 0.42 | 0.39 | 0.4 | 3000 | 0.4 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20231003 | 0 | 0.8 | 0.817 | 0.79 | 0.79 | 25600 | 0.79 | down | down | correct |
| JOB.US | GEE Group Inc | 20231003 | 0 | 0.59 | 0.6 | 0.56 | 0.57 | 303500 | 0.57 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20231003 | 0 | 0.2 | 0.2 | 0.19 | 0.19 | 20100 | 0.19 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20231003 | 0 | 0.38 | 0.39 | 0.36 | 0.37 | 221700 | 0.37 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231003 | 0 | 1.12 | 1.15 | 1.1 | 1.11 | 767200 | 1.11 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20231003 | 0 | 53.52 | 55.08 | 52.61 | 54.56 | 219400 | 54.56 | up | up | correct |
| LGL.US | The LGL Group Inc | 20231003 | 0 | 4.29 | 4.36 | 4.25 | 4.35 | 4700 | 4.35 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20231003 | 0 | 162 | 163.5 | 160.75 | 162.61 | 1222600 | 162.61 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20231003 | 0 | 0.42 | 0.42 | 0.38 | 0.38 | 104300 | 0.38 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20231003 | 0 | 0.105 | 0.13 | 0.105 | 0.105 | 1290 | 0.105 | |||
| LSF.US | Laird Superfood Inc | 20231003 | 0 | 0.92 | 0.92 | 0.872 | 0.88 | 13400 | 0.88 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231003 | 0 | 9.9 | 10.21 | 9.87 | 10.08 | 556100 | 10.08 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20231003 | 0 | 9.11 | 9.16 | 8.73 | 8.75 | 5100 | 8.75 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231003 | 0 | 0.91 | 0.94 | 0.85 | 0.877 | 33200 | 0.877 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20231003 | 0 | 0.88 | 0.9 | 0.87 | 0.88 | 42300 | 0.88 | |||
| MSN.US | Emerson Radio Corp | 20231003 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 5700 | 0.55 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20231003 | 0 | 2.99 | 3.03 | 2.92 | 3.02 | 827107 | 3.02 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231003 | 0 | 0.129 | 0.132 | 0.12 | 0.123 | 373000 | 0.123 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20231003 | 0 | 12.59 | 12.81 | 12.234 | 12.687 | 5600 | 12.687 | up | up | correct |
| MYO.US | Myomo Inc | 20231003 | 0 | 1.12 | 1.12 | 0.96 | 0.98 | 499700 | 0.98 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20231003 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 503900 | 0.31 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231003 | 0 | 0.09 | 0.09 | 0.08 | 0.09 | 2218500 | 0.09 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231003 | 0 | 9.18 | 9.23 | 9.12 | 9.2 | 73800 | 9.2 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231003 | 0 | 8.66 | 8.67 | 8.52 | 8.58 | 28600 | 8.58 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231003 | 0 | 9.64 | 9.74 | 9.63 | 9.69 | 17000 | 9.69 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231003 | 0 | 0.44 | 0.46 | 0.43 | 0.43 | 46100 | 0.43 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20231003 | 0 | 67 | 67 | 67 | 67 | 0 | 67 | |||
| NEWP.US | New Pacific Metals Corp | 20231003 | 0 | 1.66 | 1.7 | 1.58 | 1.59 | 278900 | 1.59 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20231003 | 0 | 3.92 | 3.97 | 3.85 | 3.88 | 332500 | 3.88 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20231003 | 0 | 3.54 | 3.59 | 3.45 | 3.52 | 1607400 | 3.52 | down | up | incorrect |
| NGD.US | New Gold Inc | 20231003 | 0 | 0.9 | 0.99 | 0.9 | 0.99 | 3302400 | 0.99 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20231003 | 0 | 64.52 | 65.76 | 63.77 | 65.32 | 22400 | 65.32 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231003 | 0 | 7.41 | 7.43 | 7.33 | 7.36 | 126800 | 7.36 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231003 | 0 | 6.62 | 6.62 | 6.44 | 6.58 | 210100 | 6.58 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20231003 | 0 | 1.37 | 1.37 | 1.3 | 1.3 | 9900 | 1.3 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20231003 | 0 | 38.55 | 39.24 | 38.25 | 39.23 | 1156900 | 39.23 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231003 | 0 | 2.75 | 2.75 | 2.63 | 2.65 | 423000 | 2.65 | down | down | correct |
| NTIP.US | Network | 20231003 | 0 | 2.29 | 2.31 | 2.26 | 2.26 | 11700 | 2.26 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20231003 | 0 | 5.72 | 5.82 | 5.575 | 5.6 | 7006000 | 5.6 | down | down | correct |
| OGEN.US | Oragenics Inc | 20231003 | 0 | 2.96 | 3.15 | 2.85 | 2.94 | 27000 | 2.94 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231003 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 120300 | 0.38 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20231003 | 0 | 3.36 | 3.38 | 3.29 | 3.29 | 284500 | 3.29 | down | down | correct |
| PCG.US | PI | 20231003 | 0 | 13.75 | 13.75 | 13.7038 | 13.7499 | 1349 | 13.7499 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20231003 | 0 | 0.98 | 1 | 0.961 | 1 | 62100 | 1 | up | up | correct |
| PHGE.US | BiomX Inc | 20231003 | 0 | 0.338 | 0.355 | 0.33 | 0.35 | 18600 | 0.35 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231003 | 0 | 0.76 | 0.8 | 0.76 | 0.77 | 24500 | 0.77 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20231003 | 0 | 1.11 | 1.16 | 1.1 | 1.1 | 72200 | 1.1 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20231003 | 0 | 2.09 | 2.1 | 2.09 | 2.09 | 221400 | 2.09 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20231003 | 0 | 1.54 | 1.62 | 1.5398 | 1.62 | 227336 | 1.62 | up | up | correct |
| PRK.US | Park National Corporation | 20231003 | 0 | 92.43 | 93.52 | 91.78 | 92.89 | 42700 | 92.89 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231003 | 0 | 1.69 | 1.75 | 1.62 | 1.75 | 54600 | 1.75 | up | up | correct |
| PW.US | Power REIT | 20231003 | 0 | 1.19 | 1.19 | 0.69 | 0.78 | 234600 | 0.78 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231003 | 0 | 0.275 | 0.283 | 0.275 | 0.283 | 45000 | 0.283 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231003 | 0 | 1.85 | 1.85 | 1.83 | 1.83 | 1800 | 1.83 | down | down | correct |
| REI.US | Ring Energy Inc | 20231003 | 0 | 1.87 | 1.91 | 1.84 | 1.87 | 1757000 | 1.87 | |||
| REPX.US | Riley Exploration Permian Inc | 20231003 | 0 | 29.97 | 30.19 | 29.17 | 29.75 | 38900 | 29.75 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20231003 | 0 | 2.16 | 2.16 | 2.12 | 2.12 | 3200 | 2.12 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20231003 | 0 | 5.79 | 5.79 | 5.61 | 5.62 | 181300 | 5.62 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20231003 | 0 | 0.4315 | 0.4419 | 0.3688 | 0.4095 | 96585 | 0.4095 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231003 | 0 | 1.23 | 1.23 | 1.15 | 1.15 | 33600 | 1.15 | down | down | correct |
| SACC.US | SACC | 20231003 | 0 | 24.18 | 24.23 | 23.94 | 24.04 | 8300 | 24.04 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20231003 | 0 | 3.43 | 3.445 | 3.3 | 3.35 | 422700 | 3.35 | down | down | correct |
| SCCB.US | SCCB | 20231003 | 0 | 25 | 25 | 24.8 | 24.84 | 6400 | 24.84 | down | down | correct |
| SCCC.US | SCCC | 20231003 | 0 | 23.58 | 23.72 | 23.1 | 23.26 | 20300 | 23.26 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231003 | 0 | 0.79 | 0.81 | 0.77 | 0.78 | 22200 | 0.78 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20231003 | 0 | 3709 | 3741.1001 | 3613 | 3650 | 1200 | 3650 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20231003 | 0 | 0.554 | 0.575 | 0.55 | 0.564 | 1203900 | 0.564 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20231003 | 0 | 3.4 | 3.8 | 3.38 | 3.6 | 11700 | 3.6 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231003 | 0 | 4.27 | 4.49 | 4.27 | 4.46 | 1094400 | 4.46 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231003 | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 500 | 32.25 | |||
| SLI.US | Standard Lithium Ltd | 20231003 | 0 | 2.65 | 2.67 | 2.48 | 2.51 | 879700 | 2.51 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231003 | 0 | 1.37 | 1.61 | 1.37 | 1.52 | 5500 | 1.52 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20231003 | 0 | 0.72 | 0.84 | 0.72 | 0.75 | 6700 | 0.75 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20231003 | 0 | 1.56 | 1.57 | 1.5 | 1.53 | 96900 | 1.53 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20231003 | 0 | 2.26 | 2.29 | 2.23 | 2.26 | 1070300 | 2.26 | |||
| SVT.US | Servotronics Inc | 20231003 | 0 | 11.01 | 11.01 | 10.66 | 10.71 | 1200 | 10.71 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20231003 | 0 | 16.85 | 16.97 | 16.45 | 16.59 | 18400 | 16.59 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20231003 | 0 | 1.2 | 1.23 | 1.18 | 1.18 | 649100 | 1.18 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20231003 | 0 | 0.36 | 0.36 | 0.33 | 0.35 | 39400 | 0.35 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20231003 | 0 | 0.1627 | 0.1675 | 0.142 | 0.15 | 253838 | 0.15 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20231003 | 0 | 2.85 | 2.91 | 2.81 | 2.91 | 44500 | 2.91 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20231003 | 0 | 49.05 | 50.12 | 48.6 | 49.72 | 53200 | 49.72 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20231003 | 0 | 0.5 | 0.5 | 0.48 | 0.48 | 63100 | 0.48 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20231003 | 0 | 0.37 | 0.3799 | 0.355 | 0.36 | 20200 | 0.36 | down | down | correct |
| TRT.US | Trio | 20231003 | 0 | 7.35 | 7.4 | 6.91 | 7.35 | 57100 | 7.35 | |||
| TRX.US | Tanzanian Gold Corporation | 20231003 | 0 | 0.36 | 0.37 | 0.36 | 0.37 | 387700 | 0.37 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20231003 | 0 | 0.35 | 0.37 | 0.35 | 0.35 | 175000 | 0.35 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20231003 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 687500 | 0.17 | |||
| UEC.US | Uranium Energy Corp | 20231003 | 0 | 4.8 | 5.15 | 4.75 | 4.88 | 10681100 | 4.88 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20231003 | 0 | 0.212 | 0.238 | 0.21 | 0.216 | 695100 | 0.216 | up | up | correct |
| URG.US | Ur | 20231003 | 0 | 1.34 | 1.48 | 1.3 | 1.44 | 2885900 | 1.44 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231003 | 0 | 0.36 | 0.36 | 0.34 | 0.36 | 369300 | 0.36 | |||
| UTG.US | Reaves Utility Income Fund | 20231003 | 0 | 23.58 | 23.71 | 23.24 | 23.64 | 558600 | 23.64 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20231003 | 0 | 2.35 | 2.47 | 2.35 | 2.42 | 7400 | 2.42 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231003 | 0 | 7.57 | 7.945 | 7.51 | 7.6 | 2641624 | 7.6 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231003 | 0 | 8.57 | 8.62 | 8.5 | 8.62 | 32400 | 8.62 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20231003 | 0 | 0.4 | 0.41 | 0.39 | 0.4 | 144300 | 0.4 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231003 | 0 | 7.39 | 7.43 | 7.36 | 7.42 | 111200 | 7.42 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20231003 | 0 | 0.74 | 0.76 | 0.71 | 0.73 | 65300 | 0.73 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20231003 | 0 | 1.3 | 1.33 | 1.27 | 1.29 | 277000 | 1.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231003 | 0 | 0.64 | 0.64 | 0.55 | 0.58 | 302300 | 0.58 | down | down | correct |
| WYY.US | WidePoint Corporation | 20231003 | 0 | 1.7183 | 1.7183 | 1.65 | 1.65 | 16411 | 1.65 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20231003 | 0 | 0.52 | 0.54 | 0.52 | 0.52 | 14900 | 0.52 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20231003 | 0 | 1.15 | 1.17 | 1.1 | 1.1 | 36200 | 1.1 | down | down | correct |
| ZDGE.US | Zedge Inc | 20231003 | 0 | 2.09 | 2.12 | 2 | 2.08 | 8900 | 2.08 | down | down | correct |
| ZOM.US | Zomedica Corp | 20231003 | 0 | 0.165 | 0.166 | 0.162 | 0.162 | 2409000 | 0.162 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.