CollectAI
close-nysemkt_stocks
2023/10/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231004 | 0 | 6.56 | 7.06 | 6.502 | 6.8 | 12200 | 6.8 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20231004 | 0 | 0.14 | 0.15 | 0.13 | 0.14 | 200400 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231004 | 0 | 27.79 | 28.79 | 27.19 | 27.78 | 7100 | 27.78 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20231004 | 0 | 31.76 | 32.05 | 31.75 | 31.76 | 5600 | 31.76 | |||
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231004 | 0 | 4.63 | 4.64 | 4.61 | 4.62 | 42200 | 4.62 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20231004 | 0 | 0.76 | 0.76 | 0.573 | 0.7 | 17400 | 0.7 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20231004 | 0 | 0.43 | 0.45 | 0.42 | 0.43 | 80000 | 0.43 | |||
| AINC.US | Ashford Inc | 20231004 | 0 | 5.6 | 5.6 | 5.6 | 5.6 | 700 | 5.6 | |||
| AIRI.US | Air Industries Group | 20231004 | 0 | 2.98 | 3.27 | 2.62 | 2.65 | 22700 | 2.65 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231004 | 0 | 0.161 | 0.1679 | 0.161 | 0.1668 | 31705 | 0.1668 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231004 | 0 | 3.65 | 3.8 | 3.61 | 3.66 | 8000 | 3.66 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20231004 | 0 | 2.36 | 2.47 | 2.36 | 2.47 | 1100 | 2.47 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231004 | 0 | 9 | 9.11 | 8.61 | 8.75 | 20600 | 8.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231004 | 0 | 4.11 | 4.17 | 4.1 | 4.14 | 15800 | 4.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231004 | 0 | 2.92 | 2.98 | 2.61 | 2.81 | 28200 | 2.81 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231004 | 0 | 0.48 | 0.49 | 0.44 | 0.46 | 1101400 | 0.46 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231004 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 768400 | 0.26 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20231004 | 0 | 5.79 | 5.93 | 5.65 | 5.75 | 235400 | 5.75 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20231004 | 0 | 0.61 | 0.63 | 0.6 | 0.6 | 17100 | 0.6 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20231004 | 0 | 1.92 | 1.92 | 1.91 | 1.91 | 2200 | 1.91 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20231004 | 0 | 5.75 | 5.91 | 5.3 | 5.45 | 30800 | 5.45 | down | down | correct |
| BCV.US | PA | 20231004 | 0 | 22.05 | 22.05 | 21.965 | 21.97 | 368 | 21.97 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231004 | 0 | 33.02 | 33.08 | 32 | 32.45 | 5300 | 32.45 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20231004 | 0 | 4.44 | 4.47 | 4.35 | 4.46 | 3800 | 4.46 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20231004 | 0 | 23.57 | 23.92 | 23.25 | 23.64 | 23300 | 23.64 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20231004 | 0 | 11.9 | 12.79 | 11.8 | 12.6 | 7200 | 12.6 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231004 | 0 | 3.1 | 3.51 | 3.05 | 3.51 | 122500 | 3.51 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20231004 | 0 | 2.52 | 2.56 | 2.48 | 2.48 | 5500 | 2.48 | down | down | correct |
| BTG.US | B2Gold Corp | 20231004 | 0 | 2.83 | 2.85 | 2.8 | 2.83 | 5751000 | 2.83 | |||
| BTTR.US | Better Choice Company Inc | 20231004 | 0 | 0.15 | 0.194 | 0.142 | 0.16 | 9946800 | 0.16 | up | up | correct |
| CANF.US | Can | 20231004 | 0 | 2.5 | 2.5 | 2.42 | 2.43 | 1000 | 2.43 | down | down | correct |
| CCF.US | Chase Corporation | 20231004 | 0 | 127.2 | 127.25 | 127.01 | 127.01 | 199700 | 127.01 | down | down | correct |
| CEI.US | Camber Energy Inc | 20231004 | 0 | 0.219 | 0.2543 | 0.213 | 0.2461 | 5553551 | 0.2461 | up | up | correct |
| CET.US | Central Securities Corp | 20231004 | 0 | 35.22 | 35.46 | 35.2 | 35.4 | 19400 | 35.4 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231004 | 0 | 9.12 | 9.16 | 9.08 | 9.09 | 38500 | 9.09 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231004 | 0 | 2.58 | 2.64 | 2.58 | 2.61 | 961200 | 2.61 | up | down | incorrect |
| CIX.US | CompX International Inc | 20231004 | 0 | 18.5 | 19 | 18.5 | 18.61 | 9000 | 18.61 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231004 | 0 | 12.8 | 12.81 | 12.65 | 12.68 | 1400 | 12.68 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231004 | 0 | 7.84 | 7.9 | 7.8 | 7.81 | 1222800 | 7.81 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20231004 | 0 | 10.02 | 10.18 | 9.61 | 9.75 | 45900 | 9.75 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20231004 | 0 | 28.44 | 28.71 | 27.09 | 28.3 | 152600 | 28.3 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20231004 | 0 | 7.1 | 7.1 | 6.41 | 6.52 | 4700 | 6.52 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20231004 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 245800 | 0.14 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231004 | 0 | 52.87 | 53.02 | 50.76 | 51.35 | 159400 | 51.35 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231004 | 0 | 7.78 | 7.83 | 7.72 | 7.74 | 673000 | 7.74 | down | down | correct |
| CVM.US | CEL | 20231004 | 0 | 1.16 | 1.23 | 1.15 | 1.16 | 148800 | 1.16 | |||
| CVR.US | Chicago Rivet & Machine Co | 20231004 | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 300 | 16.65 | |||
| CVU.US | CPI Aerostructures Inc | 20231004 | 0 | 3 | 3.15 | 3 | 3.05 | 11200 | 3.05 | up | up | correct |
| CYBN.US | Cybin Inc | 20231004 | 0 | 0.54 | 0.55 | 0.5 | 0.522 | 2847200 | 0.522 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231004 | 0 | 1.83 | 1.84 | 1.82 | 1.84 | 517900 | 1.84 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20231004 | 0 | 195 | 195 | 180 | 191 | 700 | 191 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20231004 | 0 | 8.41 | 8.85 | 8.31 | 8.85 | 84900 | 8.85 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231004 | 0 | 5.62 | 5.7 | 5.62 | 5.65 | 42800 | 5.65 | up | up | correct |
| DNN.US | Denison Mines Corp | 20231004 | 0 | 1.55 | 1.57 | 1.5 | 1.55 | 10515400 | 1.55 | |||
| DSS.US | Document Security Systems Inc | 20231004 | 0 | 0.184 | 0.187 | 0.181 | 0.181 | 88900 | 0.181 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231004 | 0 | 0.37 | 0.41 | 0.34 | 0.38 | 382600 | 0.38 | up | up | correct |
| DXR.US | Daxor Corporation | 20231004 | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 200 | 9.42 | |||
| EAD.US | Wells Fargo Advantage Funds | 20231004 | 0 | 6 | 6.02 | 5.98 | 6.01 | 207800 | 6.01 | up | up | correct |
| ECF.US | PA | 20231004 | 0 | 21.8 | 21.95 | 21.77 | 21.78 | 3876 | 21.78 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231004 | 0 | 8.92 | 8.98 | 8.92 | 8.97 | 155000 | 8.97 | up | down | incorrect |
| ELA.US | Envela Corporation | 20231004 | 0 | 4.67 | 4.68 | 4.6 | 4.6 | 16800 | 4.6 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20231004 | 0 | 15.53 | 15.71 | 15.16 | 15.45 | 900 | 15.45 | down | down | correct |
| ELMD.US | Electromed Inc | 20231004 | 0 | 10.35 | 10.55 | 10.23 | 10.23 | 17600 | 10.23 | down | down | correct |
| EMAN.US | eMagin Corporation | 20231004 | 0 | 1.97 | 1.98 | 1.97 | 1.97 | 336000 | 1.97 | |||
| EMX.US | EMX Royalty Corporation | 20231004 | 0 | 1.72 | 1.77 | 1.69 | 1.75 | 177900 | 1.75 | up | up | correct |
| ENSV.US | Enservco Corporation | 20231004 | 0 | 0.346 | 0.352 | 0.319 | 0.341 | 373100 | 0.341 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231004 | 0 | 8.17 | 8.22 | 8.17 | 8.18 | 51900 | 8.18 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20231004 | 0 | 6.36 | 6.43 | 6.02 | 6.09 | 692200 | 6.09 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20231004 | 0 | 4.23 | 4.23 | 4.06 | 4.1 | 1488300 | 4.1 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231004 | 0 | 9.02 | 9.05 | 8.98 | 9.05 | 14200 | 9.05 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231004 | 0 | 8.32 | 8.46 | 8.24 | 8.32 | 29600 | 8.32 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20231004 | 0 | 15.51 | 15.51 | 15.3 | 15.3 | 2100 | 15.3 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20231004 | 0 | 26.74 | 26.8 | 26.51 | 26.66 | 6000 | 26.66 | down | down | correct |
| EVI.US | EVI Industries Inc | 20231004 | 0 | 22.1 | 23.09 | 22.1 | 22.79 | 12800 | 22.79 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231004 | 0 | 8.09 | 8.13 | 7.97 | 7.99 | 143200 | 7.99 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231004 | 0 | 8.93 | 9.01 | 8.88 | 8.99 | 408500 | 8.99 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231004 | 0 | 2.44 | 2.47 | 2.43 | 2.44 | 770500 | 2.44 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20231004 | 0 | 5.78 | 5.98 | 5.76 | 5.92 | 38800 | 5.92 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231004 | 0 | 12.78 | 12.85 | 12.63 | 12.75 | 31200 | 12.75 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231004 | 0 | 12.7 | 12.99 | 12.47 | 12.71 | 8400 | 12.71 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20231004 | 0 | 2.54 | 2.575 | 2.518 | 2.53 | 2400 | 2.53 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20231004 | 0 | 1.77 | 1.83 | 1.75 | 1.8 | 385300 | 1.8 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231004 | 0 | 5.96 | 5.98 | 5.94 | 5.95 | 89800 | 5.95 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20231004 | 0 | 0.355 | 0.359 | 0.342 | 0.345 | 32100 | 0.345 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20231004 | 0 | 0.58 | 0.61 | 0.58 | 0.59 | 126500 | 0.59 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20231004 | 0 | 1.13 | 1.13 | 1.1 | 1.1 | 10400 | 1.1 | down | down | correct |
| GGN.US | PB | 20231004 | 0 | 21.4 | 21.5533 | 21.4 | 21.524 | 3656 | 21.524 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20231004 | 0 | 4.34 | 4.34 | 4.3 | 4.33 | 213100 | 4.33 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20231004 | 0 | 5.38 | 5.38 | 5.34 | 5.38 | 57200 | 5.38 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20231004 | 0 | 12.98 | 13.3 | 12.98 | 13.02 | 10300 | 13.02 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231004 | 0 | 4.87 | 4.9 | 4.84 | 4.88 | 40200 | 4.88 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20231004 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 235600 | 0.39 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20231004 | 0 | 8.73 | 8.73 | 8.57 | 8.57 | 1100 | 8.57 | down | down | correct |
| GROY.US | WT | 20231004 | 0 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 216 | 0.0915 | |||
| GSAT.US | Globalstar Inc | 20231004 | 0 | 1.28 | 1.35 | 1.28 | 1.32 | 8397000 | 1.32 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231004 | 0 | 6.43 | 6.44 | 5.91 | 6.04 | 599300 | 6.04 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231004 | 0 | 10.09 | 10.18 | 10.09 | 10.15 | 31600 | 10.15 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20231004 | 0 | 1.77 | 1.79 | 1.67 | 1.72 | 144000 | 1.72 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231004 | 0 | 3.82 | 3.86 | 3.82 | 3.84 | 11600 | 3.84 | up | up | correct |
| IBIO.US | iBio Inc | 20231004 | 0 | 0.31 | 0.31 | 0.27 | 0.28 | 498900 | 0.28 | down | down | correct |
| ID.US | PARTS iD Inc | 20231004 | 0 | 0.16 | 0.165 | 0.143 | 0.145 | 364500 | 0.145 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20231004 | 0 | 0.34 | 0.35 | 0.33 | 0.35 | 63300 | 0.35 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20231004 | 0 | 1.35 | 1.39 | 1.32 | 1.35 | 4500 | 1.35 | |||
| IMO.US | Imperial Oil Limited | 20231004 | 0 | 59.01 | 59.06 | 57 | 57.2 | 633000 | 57.2 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231004 | 0 | 3.475 | 3.54 | 3.36 | 3.4 | 22900 | 3.4 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231004 | 0 | 9.65 | 9.9 | 9.5 | 9.82 | 28100 | 9.82 | up | up | correct |
| INTT.US | inTEST Corporation | 20231004 | 0 | 14.07 | 14.78 | 13.85 | 14.77 | 103600 | 14.77 | up | up | correct |
| INUV.US | Inuvo Inc | 20231004 | 0 | 0.21 | 0.22 | 0.21 | 0.21 | 97600 | 0.21 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20231004 | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 139 | 11.29 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231004 | 0 | 24.4 | 24.55 | 24.25 | 24.48 | 10900 | 24.48 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20231004 | 0 | 18 | 18.44 | 18 | 18 | 4600 | 18 | |||
| ITP.US | IT Tech Packaging Inc | 20231004 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 1200 | 0.39 | |||
| ITRG.US | Integra Resources Corp | 20231004 | 0 | 0.79 | 0.816 | 0.778 | 0.778 | 123500 | 0.778 | down | down | correct |
| JOB.US | GEE Group Inc | 20231004 | 0 | 0.57 | 0.6 | 0.55 | 0.55 | 263300 | 0.55 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20231004 | 0 | 0.2 | 0.2 | 0.19 | 0.2 | 16100 | 0.2 | |||
| KULR.US | KULR Technology Group Inc | 20231004 | 0 | 0.37 | 0.38 | 0.35 | 0.38 | 331500 | 0.38 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231004 | 0 | 1.1 | 1.22 | 1.1 | 1.2 | 485400 | 1.2 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20231004 | 0 | 54.03 | 54.19 | 50.83 | 51.95 | 223700 | 51.95 | down | down | correct |
| LGL.US | The LGL Group Inc | 20231004 | 0 | 4.35 | 4.43 | 4.3 | 4.35 | 5700 | 4.35 | |||
| LNG.US | Cheniere Energy Inc | 20231004 | 0 | 162.79 | 162.97 | 156.1 | 158.95 | 1732400 | 158.95 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20231004 | 0 | 0.38 | 0.42 | 0.38 | 0.39 | 320300 | 0.39 | up | up | correct |
| LOV.US | Spark Networks SE | 20231004 | 0 | 0.13 | 0.155 | 0.115 | 0.155 | 36835 | 0.155 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20231004 | 0 | 1.029 | 1.029 | 0.851 | 0.911 | 12900 | 0.911 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231004 | 0 | 10.09 | 10.18 | 9.78 | 9.88 | 679500 | 9.88 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20231004 | 0 | 8.95 | 9 | 8.71 | 9 | 5700 | 9 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231004 | 0 | 0.877 | 0.929 | 0.806 | 0.875 | 47200 | 0.875 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20231004 | 0 | 0.88 | 0.94 | 0.88 | 0.92 | 49800 | 0.92 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20231004 | 0 | 0.56 | 0.58 | 0.55 | 0.55 | 5600 | 0.55 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20231004 | 0 | 3.08 | 3.08 | 2.9 | 2.91 | 668383 | 2.91 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231004 | 0 | 0.122 | 0.129 | 0.117 | 0.123 | 565100 | 0.123 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20231004 | 0 | 12.95 | 12.96 | 12.4 | 12.91 | 4000 | 12.91 | down | down | correct |
| MYO.US | Myomo Inc | 20231004 | 0 | 1 | 1.09 | 0.99 | 1.07 | 180900 | 1.07 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20231004 | 0 | 0.31 | 0.31 | 0.3 | 0.3 | 744400 | 0.3 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231004 | 0 | 0.09 | 0.09 | 0.08 | 0.08 | 3876900 | 0.08 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231004 | 0 | 9.19 | 9.29 | 9.16 | 9.18 | 108800 | 9.18 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231004 | 0 | 8.58 | 8.65 | 8.58 | 8.58 | 16600 | 8.58 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231004 | 0 | 9.73 | 9.75 | 9.67 | 9.69 | 32600 | 9.69 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231004 | 0 | 0.43 | 0.45 | 0.43 | 0.44 | 44300 | 0.44 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231004 | 0 | 67.01 | 67.01 | 67.01 | 67.01 | 200 | 67.01 | |||
| NEWP.US | New Pacific Metals Corp | 20231004 | 0 | 1.55 | 1.6 | 1.4 | 1.48 | 877900 | 1.48 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20231004 | 0 | 3.89 | 3.89 | 3.75 | 3.8 | 248500 | 3.8 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20231004 | 0 | 3.45 | 3.58 | 3.41 | 3.44 | 1376000 | 3.44 | down | down | correct |
| NGD.US | New Gold Inc | 20231004 | 0 | 0.99 | 0.99 | 0.92 | 0.97 | 1732900 | 0.97 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20231004 | 0 | 65.56 | 67.07 | 64.91 | 65.99 | 34500 | 65.99 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231004 | 0 | 7.36 | 7.45 | 7.31 | 7.44 | 220500 | 7.44 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231004 | 0 | 6.53 | 6.64 | 6.38 | 6.41 | 204600 | 6.41 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20231004 | 0 | 1.3 | 1.3 | 1.26 | 1.28 | 15500 | 1.28 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20231004 | 0 | 38.68 | 38.68 | 37.05 | 37.63 | 1232000 | 37.63 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231004 | 0 | 2.65 | 2.66 | 2.61 | 2.65 | 144300 | 2.65 | |||
| NTIP.US | Network | 20231004 | 0 | 2.27 | 2.3 | 2.27 | 2.27 | 2800 | 2.27 | |||
| NXE.US | NexGen Energy Ltd | 20231004 | 0 | 5.57 | 5.61 | 5.42 | 5.57 | 8232500 | 5.57 | |||
| OGEN.US | Oragenics Inc | 20231004 | 0 | 2.87 | 3.33 | 2.8 | 3.23 | 36700 | 3.23 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231004 | 0 | 0.38 | 0.38 | 0.35 | 0.37 | 194300 | 0.37 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20231004 | 0 | 3.33 | 3.33 | 3.09 | 3.12 | 656100 | 3.12 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231004 | 0 | 0.95 | 0.98 | 0.95 | 0.951 | 95700 | 0.951 | up | up | correct |
| PHGE.US | BiomX Inc | 20231004 | 0 | 0.36 | 0.36 | 0.336 | 0.36 | 20300 | 0.36 | |||
| PLAG.US | Planet Green Holdings Corp | 20231004 | 0 | 0.75 | 0.8 | 0.65 | 0.66 | 178200 | 0.66 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20231004 | 0 | 1.07 | 1.11 | 1.06 | 1.06 | 104100 | 1.06 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20231004 | 0 | 2.08 | 2.1 | 2.08 | 2.09 | 414900 | 2.09 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20231004 | 0 | 1.61 | 1.61 | 1.56 | 1.58 | 270183 | 1.58 | down | down | correct |
| PRK.US | Park National Corporation | 20231004 | 0 | 92.53 | 94.76 | 92.3 | 94.65 | 42800 | 94.65 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231004 | 0 | 1.7 | 1.84 | 1.7 | 1.73 | 56400 | 1.73 | up | up | correct |
| PW.US | Power REIT | 20231004 | 0 | 0.75 | 0.77 | 0.71 | 0.72 | 37200 | 0.72 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231004 | 0 | 0.282 | 0.3 | 0.282 | 0.3 | 177100 | 0.3 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231004 | 0 | 1.76 | 1.83 | 1.75 | 1.78 | 2400 | 1.78 | up | up | correct |
| REI.US | Ring Energy Inc | 20231004 | 0 | 1.82 | 1.84 | 1.69 | 1.72 | 4572500 | 1.72 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20231004 | 0 | 29.23 | 29.23 | 27.13 | 27.45 | 46600 | 27.45 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20231004 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 900 | 2.12 | |||
| RLGT.US | Radiant Logistics Inc | 20231004 | 0 | 5.6 | 5.81 | 5.6 | 5.76 | 148200 | 5.76 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20231004 | 0 | 0.37 | 0.3998 | 0.34 | 0.362 | 1247511 | 0.362 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231004 | 0 | 1.16 | 1.19 | 1.15 | 1.17 | 52400 | 1.17 | up | up | correct |
| SACC.US | SACC | 20231004 | 0 | 24 | 24.2 | 23.9 | 24.15 | 7500 | 24.15 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20231004 | 0 | 3.31 | 3.34 | 3.28 | 3.31 | 193900 | 3.31 | |||
| SCCB.US | SCCB | 20231004 | 0 | 25.024 | 25.024 | 24.8 | 24.8 | 1200 | 24.8 | down | down | correct |
| SCCC.US | SCCC | 20231004 | 0 | 23.65 | 24.33 | 23.16 | 23.75 | 10400 | 23.75 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20231004 | 0 | 0.77 | 0.79 | 0.75 | 0.75 | 50800 | 0.75 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231004 | 0 | 3684.8401 | 3738.8401 | 3600 | 3644 | 1100 | 3644 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20231004 | 0 | 0.565 | 0.569 | 0.541 | 0.555 | 1607500 | 0.555 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20231004 | 0 | 3.68 | 3.8 | 3.65 | 3.79 | 4700 | 3.79 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231004 | 0 | 4.46 | 4.465 | 4.265 | 4.31 | 954700 | 4.31 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231004 | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | 32.25 | |||
| SLI.US | Standard Lithium Ltd | 20231004 | 0 | 2.44 | 2.44 | 2.31 | 2.38 | 1162800 | 2.38 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231004 | 0 | 1.59 | 2 | 1.52 | 1.68 | 14400 | 1.68 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20231004 | 0 | 0.76 | 0.84 | 0.75 | 0.79 | 12200 | 0.79 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20231004 | 0 | 1.52 | 1.55 | 1.5 | 1.52 | 73700 | 1.52 | |||
| SVM.US | Silvercorp Metals Inc | 20231004 | 0 | 2.25 | 2.27 | 2.19 | 2.22 | 2222700 | 2.22 | down | down | correct |
| SVT.US | Servotronics Inc | 20231004 | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 21 | 10.71 | |||
| TELZ.US | Tellurian Inc. | 20231004 | 0 | 16.6 | 17.05 | 16.24 | 17.05 | 19500 | 17.05 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20231004 | 0 | 1.18 | 1.19 | 1.16 | 1.17 | 528900 | 1.17 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20231004 | 0 | 0.35 | 0.36 | 0.33 | 0.35 | 36000 | 0.35 | |||
| TKAT.US | Takung Art Co. Ltd | 20231004 | 0 | 0.148 | 0.164 | 0.1474 | 0.164 | 128641 | 0.164 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231004 | 0 | 2.92 | 2.92 | 2.75 | 2.85 | 99900 | 2.85 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20231004 | 0 | 49.52 | 50.32 | 48.78 | 50.07 | 54200 | 50.07 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20231004 | 0 | 0.47 | 0.48 | 0.45 | 0.47 | 134000 | 0.47 | |||
| TPHS.US | Trinity Place Holdings Inc | 20231004 | 0 | 0.37 | 0.41 | 0.37 | 0.37 | 4500 | 0.37 | |||
| TRT.US | Trio | 20231004 | 0 | 7.4 | 7.85 | 7.1 | 7.6 | 51800 | 7.6 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20231004 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 322800 | 0.37 | |||
| UAMY.US | United States Antimony Corporation | 20231004 | 0 | 0.35 | 0.37 | 0.35 | 0.36 | 47800 | 0.36 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20231004 | 0 | 0.16 | 0.17 | 0.16 | 0.17 | 582900 | 0.17 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20231004 | 0 | 4.86 | 4.96 | 4.62 | 4.93 | 10801400 | 4.93 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231004 | 0 | 0.21 | 0.232 | 0.21 | 0.21 | 390100 | 0.21 | |||
| URG.US | Ur | 20231004 | 0 | 1.4 | 1.42 | 1.35 | 1.39 | 2767000 | 1.39 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231004 | 0 | 0.37 | 0.37 | 0.34 | 0.34 | 242100 | 0.34 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20231004 | 0 | 23.66 | 23.8 | 23.49 | 23.79 | 311900 | 23.79 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20231004 | 0 | 2.37 | 2.44 | 2.27 | 2.44 | 8800 | 2.44 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231004 | 0 | 7.55 | 7.6 | 7.21 | 7.37 | 3607860 | 7.37 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231004 | 0 | 8.56 | 8.62 | 8.51 | 8.52 | 29000 | 8.52 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20231004 | 0 | 0.4 | 0.41 | 0.39 | 0.39 | 111800 | 0.39 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231004 | 0 | 7.43 | 7.46 | 7.39 | 7.41 | 181000 | 7.41 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20231004 | 0 | 0.73 | 0.73 | 0.68 | 0.68 | 189700 | 0.68 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20231004 | 0 | 1.28 | 1.31 | 1.21 | 1.26 | 180900 | 1.26 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231004 | 0 | 0.58 | 0.6 | 0.58 | 0.59 | 91400 | 0.59 | up | up | correct |
| WYY.US | WidePoint Corporation | 20231004 | 0 | 1.679 | 1.7099 | 1.65 | 1.69 | 5725 | 1.69 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20231004 | 0 | 0.52 | 0.57 | 0.52 | 0.57 | 63100 | 0.57 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231004 | 0 | 1.08 | 1.15 | 1.04 | 1.12 | 25900 | 1.12 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20231004 | 0 | 2.02 | 2.12 | 2.02 | 2.09 | 9400 | 2.09 | up | up | correct |
| ZOM.US | Zomedica Corp | 20231004 | 0 | 0.162 | 0.163 | 0.16 | 0.161 | 3352900 | 0.161 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.