CollectAI
close-nysemkt_stocks
2023/10/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231005 | 0 | 6.6 | 7.08 | 6.6 | 6.96 | 33800 | 6.96 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20231005 | 0 | 0.14 | 0.14 | 0.13 | 0.13 | 123400 | 0.13 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20231005 | 0 | 27.63 | 28.53 | 27.63 | 28.53 | 4200 | 28.53 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20231005 | 0 | 31.05 | 31.89 | 31.05 | 31.89 | 4200 | 31.89 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231005 | 0 | 4.62 | 4.64 | 4.6 | 4.63 | 39900 | 4.63 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20231005 | 0 | 0.67 | 0.749 | 0.61 | 0.72 | 14500 | 0.72 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231005 | 0 | 0.44 | 0.49 | 0.43 | 0.46 | 245700 | 0.46 | up | up | correct |
| AINC.US | Ashford Inc | 20231005 | 0 | 5.52 | 6.1 | 5.52 | 6 | 4000 | 6 | up | up | correct |
| AIRI.US | Air Industries Group | 20231005 | 0 | 2.7 | 2.99 | 2.7 | 2.86 | 2500 | 2.86 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231005 | 0 | 0.163 | 0.1668 | 0.1277 | 0.15 | 97151 | 0.15 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231005 | 0 | 3.92 | 3.97 | 3.56 | 3.57 | 16000 | 3.57 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20231005 | 0 | 2.49 | 2.77 | 2.49 | 2.56 | 8200 | 2.56 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231005 | 0 | 8.79 | 9.4 | 8.75 | 9.03 | 32300 | 9.03 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20231005 | 0 | 4.12 | 4.21 | 4.1 | 4.12 | 25200 | 4.12 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20231005 | 0 | 2.75 | 2.75 | 2.6 | 2.6 | 24000 | 2.6 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231005 | 0 | 0.46 | 0.47 | 0.44 | 0.45 | 721900 | 0.45 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231005 | 0 | 0.26 | 0.29 | 0.26 | 0.28 | 1985300 | 0.28 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231005 | 0 | 5.72 | 6.13 | 5.6 | 6.08 | 185800 | 6.08 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20231005 | 0 | 0.61 | 0.66 | 0.6 | 0.6 | 18900 | 0.6 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20231005 | 0 | 1.78 | 1.88 | 1.76 | 1.88 | 4400 | 1.88 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20231005 | 0 | 5.25 | 5.66 | 5.25 | 5.25 | 19700 | 5.25 | |||
| BCV.US | PA | 20231005 | 0 | 21.85 | 21.9818 | 21.82 | 21.95 | 1854 | 21.95 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231005 | 0 | 32.26 | 32.65 | 31.42 | 31.42 | 7600 | 31.42 | down | down | correct |
| BGI.US | Birks Group Inc | 20231005 | 0 | 4.43 | 4.67 | 4.19 | 4.26 | 28800 | 4.26 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20231005 | 0 | 23.61 | 24.3 | 23.61 | 24.22 | 37500 | 24.22 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20231005 | 0 | 12.68 | 12.78 | 12.11 | 12.78 | 3800 | 12.78 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231005 | 0 | 3.54 | 4.33 | 3.54 | 4.12 | 188500 | 4.12 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20231005 | 0 | 2.48 | 2.54 | 2.47 | 2.49 | 11100 | 2.49 | up | up | correct |
| BTG.US | B2Gold Corp | 20231005 | 0 | 2.84 | 2.88 | 2.82 | 2.87 | 5455200 | 2.87 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20231005 | 0 | 0.225 | 0.26 | 0.19 | 0.201 | 59616100 | 0.201 | down | down | correct |
| CANF.US | Can | 20231005 | 0 | 2.39 | 2.39 | 2.39 | 2.39 | 900 | 2.39 | |||
| CCF.US | Chase Corporation | 20231005 | 0 | 127.12 | 127.38 | 127.05 | 127.05 | 212800 | 127.05 | down | down | correct |
| CEI.US | Camber Energy Inc | 20231005 | 0 | 0.27 | 0.3777 | 0.263 | 0.3597 | 59870320 | 0.3597 | up | up | correct |
| CET.US | Central Securities Corp | 20231005 | 0 | 35.33 | 35.7 | 35.18 | 35.29 | 25200 | 35.29 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231005 | 0 | 9.13 | 9.14 | 9.06 | 9.08 | 12700 | 9.08 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231005 | 0 | 2.57 | 2.62 | 2.57 | 2.58 | 530000 | 2.58 | up | down | incorrect |
| CIX.US | CompX International Inc | 20231005 | 0 | 18.83 | 19.07 | 18.71 | 19.07 | 2100 | 19.07 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231005 | 0 | 12.75 | 12.75 | 12.26 | 12.26 | 2900 | 12.26 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231005 | 0 | 7.81 | 7.84 | 7.75 | 7.79 | 860000 | 7.79 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20231005 | 0 | 10.095 | 10.095 | 9.62 | 10.04 | 30800 | 10.04 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20231005 | 0 | 28.33 | 28.63 | 27 | 27.41 | 88900 | 27.41 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20231005 | 0 | 6.44 | 7.04 | 6.42 | 6.52 | 4900 | 6.52 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20231005 | 0 | 0.14 | 0.15 | 0.13 | 0.14 | 1013200 | 0.14 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231005 | 0 | 51.47 | 52.94 | 51.31 | 52.68 | 227500 | 52.68 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231005 | 0 | 7.74 | 7.78 | 7.65 | 7.7 | 523500 | 7.7 | down | down | correct |
| CVM.US | CEL | 20231005 | 0 | 1.17 | 1.22 | 1.09 | 1.09 | 236600 | 1.09 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231005 | 0 | 16.81 | 17.65 | 16.81 | 17.02 | 1000 | 17.02 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20231005 | 0 | 3.05 | 3.21 | 3.03 | 3.05 | 16100 | 3.05 | |||
| CYBN.US | Cybin Inc | 20231005 | 0 | 0.516 | 0.54 | 0.502 | 0.535 | 1365500 | 0.535 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231005 | 0 | 1.84 | 1.86 | 1.83 | 1.85 | 671100 | 1.85 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20231005 | 0 | 189.7 | 189.7 | 185.29 | 188.85 | 300 | 188.85 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20231005 | 0 | 8.85 | 8.85 | 8.61 | 8.79 | 22100 | 8.79 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20231005 | 0 | 5.66 | 5.66 | 5.6 | 5.62 | 23400 | 5.62 | down | down | correct |
| DNN.US | Denison Mines Corp | 20231005 | 0 | 1.54 | 1.6 | 1.53 | 1.56 | 7160400 | 1.56 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20231005 | 0 | 0.181 | 0.187 | 0.181 | 0.182 | 58800 | 0.182 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231005 | 0 | 0.37 | 0.39 | 0.35 | 0.35 | 79600 | 0.35 | down | down | correct |
| DXR.US | Daxor Corporation | 20231005 | 0 | 9.45 | 9.45 | 9.3 | 9.3 | 300 | 9.3 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231005 | 0 | 6.03 | 6.06 | 5.96 | 5.97 | 342600 | 5.97 | down | down | correct |
| ECF.US | PA | 20231005 | 0 | 21.79 | 21.88 | 21.71 | 21.8 | 4462 | 21.8 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231005 | 0 | 8.95 | 8.96 | 8.88 | 8.93 | 173500 | 8.93 | down | up | incorrect |
| ELA.US | Envela Corporation | 20231005 | 0 | 4.6 | 4.73 | 4.38 | 4.38 | 52500 | 4.38 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20231005 | 0 | 15 | 15.3 | 14.85 | 15.07 | 7200 | 15.07 | up | up | correct |
| ELMD.US | Electromed Inc | 20231005 | 0 | 10.12 | 10.55 | 10.12 | 10.4 | 7200 | 10.4 | up | up | correct |
| EMAN.US | eMagin Corporation | 20231005 | 0 | 1.97 | 1.98 | 1.97 | 1.97 | 289600 | 1.97 | |||
| EMX.US | EMX Royalty Corporation | 20231005 | 0 | 1.75 | 1.75 | 1.71 | 1.73 | 44500 | 1.73 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231005 | 0 | 0.326 | 0.357 | 0.326 | 0.334 | 79300 | 0.334 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231005 | 0 | 8.17 | 8.22 | 8.13 | 8.17 | 33900 | 8.17 | |||
| EPM.US | Evolution Petroleum Corporation | 20231005 | 0 | 6 | 6.24 | 5.94 | 6.2 | 619700 | 6.2 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20231005 | 0 | 4.07 | 4.14 | 4.02 | 4.12 | 1170100 | 4.12 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20231005 | 0 | 9.03 | 9.04 | 8.97 | 9 | 13100 | 9 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231005 | 0 | 8.25 | 8.3 | 8.18 | 8.19 | 45200 | 8.19 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231005 | 0 | 15.3 | 15.67 | 15.15 | 15.25 | 3400 | 15.25 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20231005 | 0 | 27.08 | 27.3 | 26.7 | 27.18 | 16000 | 27.18 | up | up | correct |
| EVI.US | EVI Industries Inc | 20231005 | 0 | 23.69 | 26.29 | 23.69 | 25.11 | 15300 | 25.11 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231005 | 0 | 8.01 | 8.07 | 8.01 | 8.02 | 72000 | 8.02 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231005 | 0 | 9 | 9.02 | 8.91 | 8.96 | 291200 | 8.96 | down | down | correct |
| FAX.US | Aberdeen Asia | 20231005 | 0 | 2.45 | 2.47 | 2.42 | 2.47 | 1023000 | 2.47 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231005 | 0 | 5.88 | 6 | 5.82 | 5.96 | 13800 | 5.96 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231005 | 0 | 12.67 | 12.8 | 12.67 | 12.71 | 58700 | 12.71 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20231005 | 0 | 12.69 | 12.88 | 12.69 | 12.86 | 4600 | 12.86 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20231005 | 0 | 2.53 | 2.62 | 2.53 | 2.62 | 5800 | 2.62 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231005 | 0 | 1.81 | 1.85 | 1.79 | 1.82 | 228800 | 1.82 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231005 | 0 | 5.94 | 6.02 | 5.94 | 5.99 | 189700 | 5.99 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20231005 | 0 | 0.35 | 0.353 | 0.34 | 0.342 | 44900 | 0.342 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20231005 | 0 | 0.59 | 0.6 | 0.58 | 0.59 | 67400 | 0.59 | |||
| GBR.US | New Concept Energy Inc | 20231005 | 0 | 1.11 | 1.11 | 1.08 | 1.08 | 10200 | 1.08 | down | down | correct |
| GGN.US | PB | 20231005 | 0 | 21.45 | 21.6438 | 21.44 | 21.47 | 3915 | 21.47 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20231005 | 0 | 4.31 | 4.33 | 4.3 | 4.31 | 108800 | 4.31 | |||
| GLQ.US | Clough Global Equity Fund | 20231005 | 0 | 5.34 | 5.37 | 5.33 | 5.35 | 94100 | 5.35 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231005 | 0 | 13.02 | 13.22 | 12.38 | 12.84 | 15500 | 12.84 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20231005 | 0 | 4.87 | 4.88 | 4.84 | 4.87 | 24300 | 4.87 | |||
| GORO.US | Gold Resource Corporation | 20231005 | 0 | 0.39 | 0.41 | 0.39 | 0.39 | 206100 | 0.39 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20231005 | 0 | 8.55 | 8.55 | 8.47 | 8.47 | 4100 | 8.47 | down | down | correct |
| GROY.US | WT | 20231005 | 0 | 0.1 | 0.1 | 0.08 | 0.0801 | 2518 | 0.0801 | down | down | correct |
| GSAT.US | Globalstar Inc | 20231005 | 0 | 1.32 | 1.36 | 1.32 | 1.35 | 5014400 | 1.35 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231005 | 0 | 5.91 | 6.12 | 5.89 | 5.97 | 358900 | 5.97 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231005 | 0 | 10.14 | 10.17 | 10.09 | 10.14 | 56200 | 10.14 | |||
| HUSA.US | Houston American Energy Corp | 20231005 | 0 | 1.67 | 1.76 | 1.67 | 1.69 | 59100 | 1.69 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231005 | 0 | 3.83 | 3.88 | 3.83 | 3.86 | 20900 | 3.86 | up | up | correct |
| IBIO.US | iBio Inc | 20231005 | 0 | 0.28 | 0.29 | 0.28 | 0.28 | 138400 | 0.28 | |||
| ID.US | PARTS iD Inc | 20231005 | 0 | 0.15 | 0.169 | 0.141 | 0.15 | 1060700 | 0.15 | |||
| IGC.US | India Globalization Capital Inc | 20231005 | 0 | 0.34 | 0.35 | 0.33 | 0.33 | 77500 | 0.33 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20231005 | 0 | 1.3 | 1.3 | 1.25 | 1.25 | 6200 | 1.25 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20231005 | 0 | 56.64 | 57.53 | 56.36 | 56.76 | 859600 | 56.76 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20231005 | 0 | 3.45 | 3.527 | 3.37 | 3.39 | 10600 | 3.39 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231005 | 0 | 9.86 | 10 | 9.75 | 9.91 | 48900 | 9.91 | up | up | correct |
| INTT.US | inTEST Corporation | 20231005 | 0 | 14.62 | 14.85 | 14.15 | 14.6 | 100100 | 14.6 | down | down | correct |
| INUV.US | Inuvo Inc | 20231005 | 0 | 0.2 | 0.22 | 0.2 | 0.2 | 133600 | 0.2 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20231005 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 200 | 11.15 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231005 | 0 | 24.4 | 24.45 | 24.4 | 24.4 | 1300 | 24.4 | |||
| ISDR.US | Issuer Direct Corporation | 20231005 | 0 | 17.94 | 18.14 | 17.53 | 17.89 | 5000 | 17.89 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20231005 | 0 | 0.39 | 0.39 | 0.36 | 0.37 | 28300 | 0.37 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20231005 | 0 | 0.8 | 0.8 | 0.76 | 0.797 | 24700 | 0.797 | down | down | correct |
| JOB.US | GEE Group Inc | 20231005 | 0 | 0.55 | 0.6 | 0.55 | 0.56 | 212700 | 0.56 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20231005 | 0 | 0.21 | 0.21 | 0.18 | 0.2 | 63100 | 0.2 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20231005 | 0 | 0.38 | 0.4 | 0.37 | 0.38 | 227400 | 0.38 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20231005 | 0 | 1.22 | 1.34 | 1.21 | 1.32 | 929500 | 1.32 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20231005 | 0 | 51.96 | 54.49 | 51.39 | 54.07 | 254300 | 54.07 | up | up | correct |
| LGL.US | The LGL Group Inc | 20231005 | 0 | 4.44 | 4.5 | 4.4 | 4.4 | 6100 | 4.4 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20231005 | 0 | 157.03 | 161.48 | 157.03 | 160.6 | 1336700 | 160.6 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20231005 | 0 | 0.4 | 0.46 | 0.4 | 0.43 | 553400 | 0.43 | up | down | incorrect |
| LOV.US | Spark Networks SE | 20231005 | 0 | 0.1161 | 0.1161 | 0.116 | 0.116 | 2181 | 0.116 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20231005 | 0 | 0.9 | 0.945 | 0.865 | 0.885 | 14700 | 0.885 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231005 | 0 | 9.9 | 10.11 | 9.87 | 10.06 | 359900 | 10.06 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20231005 | 0 | 9.05 | 9.05 | 8.9 | 8.9 | 3300 | 8.9 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231005 | 0 | 0.85 | 0.89 | 0.82 | 0.86 | 34400 | 0.86 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20231005 | 0 | 0.91 | 0.98 | 0.91 | 0.91 | 76600 | 0.91 | |||
| MSN.US | Emerson Radio Corp | 20231005 | 0 | 0.55 | 0.57 | 0.55 | 0.55 | 8500 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231005 | 0 | 2.89 | 2.94 | 2.8 | 2.88 | 379321 | 2.88 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231005 | 0 | 0.126 | 0.165 | 0.124 | 0.142 | 8209800 | 0.142 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20231005 | 0 | 12.237 | 12.93 | 12.237 | 12.63 | 5800 | 12.63 | up | up | correct |
| MYO.US | Myomo Inc | 20231005 | 0 | 1.1 | 1.1 | 1.03 | 1.1 | 166600 | 1.1 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20231005 | 0 | 0.3 | 0.32 | 0.3 | 0.31 | 926400 | 0.31 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231005 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 1030200 | 0.08 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231005 | 0 | 9.2 | 9.27 | 9.15 | 9.15 | 44600 | 9.15 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231005 | 0 | 8.62 | 8.71 | 8.57 | 8.64 | 16500 | 8.64 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231005 | 0 | 9.72 | 9.72 | 9.68 | 9.7 | 5200 | 9.7 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231005 | 0 | 0.44 | 0.44 | 0.42 | 0.42 | 54400 | 0.42 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231005 | 0 | 68 | 68.12 | 67.5 | 68.12 | 900 | 68.12 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20231005 | 0 | 1.5 | 1.54 | 1.46 | 1.5 | 119600 | 1.5 | |||
| NFGC.US | New Found Gold Corp | 20231005 | 0 | 3.8 | 3.88 | 3.78 | 3.86 | 158700 | 3.86 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20231005 | 0 | 3.43 | 3.45 | 3.29 | 3.41 | 1609400 | 3.41 | down | down | correct |
| NGD.US | New Gold Inc | 20231005 | 0 | 0.96 | 1.03 | 0.96 | 1.02 | 1985000 | 1.02 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20231005 | 0 | 65.99 | 67.4 | 65.49 | 67.21 | 52500 | 67.21 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231005 | 0 | 7.46 | 7.46 | 7.39 | 7.43 | 173800 | 7.43 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231005 | 0 | 6.36 | 6.46 | 6.32 | 6.44 | 149600 | 6.44 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20231005 | 0 | 1.26 | 1.39 | 1.26 | 1.31 | 21400 | 1.31 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20231005 | 0 | 37.24 | 37.91 | 37.17 | 37.66 | 1367500 | 37.66 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231005 | 0 | 2.66 | 2.67 | 2.64 | 2.66 | 114800 | 2.66 | |||
| NTIP.US | Network | 20231005 | 0 | 2.34 | 2.34 | 2.25 | 2.25 | 7600 | 2.25 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20231005 | 0 | 5.5 | 5.685 | 5.48 | 5.62 | 4687500 | 5.62 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20231005 | 0 | 3.45 | 4 | 3.37 | 3.65 | 139300 | 3.65 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231005 | 0 | 0.38 | 0.39 | 0.38 | 0.39 | 229700 | 0.39 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20231005 | 0 | 3.12 | 3.21 | 3.1 | 3.16 | 326700 | 3.16 | up | up | correct |
| PCG.US | PI | 20231005 | 0 | 13.76 | 13.76 | 13.75 | 13.75 | 555 | 13.75 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231005 | 0 | 0.95 | 0.98 | 0.95 | 0.971 | 207600 | 0.971 | up | up | correct |
| PHGE.US | BiomX Inc | 20231005 | 0 | 0.36 | 0.361 | 0.34 | 0.361 | 16000 | 0.361 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231005 | 0 | 0.67 | 0.74 | 0.66 | 0.68 | 83600 | 0.68 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20231005 | 0 | 1.05 | 1.09 | 1.05 | 1.07 | 104600 | 1.07 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20231005 | 0 | 2.09 | 2.1 | 2.08 | 2.1 | 313300 | 2.1 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231005 | 0 | 1.57 | 1.6 | 1.57 | 1.6 | 205147 | 1.6 | up | down | incorrect |
| PRK.US | Park National Corporation | 20231005 | 0 | 94.36 | 96.69 | 94.07 | 96.6 | 47100 | 96.6 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231005 | 0 | 1.74 | 1.81 | 1.67 | 1.81 | 59100 | 1.81 | up | up | correct |
| PW.US | Power REIT | 20231005 | 0 | 0.72 | 0.79 | 0.7 | 0.72 | 11400 | 0.72 | |||
| PZG.US | Paramount Gold Nevada Corp | 20231005 | 0 | 0.291 | 0.321 | 0.29 | 0.312 | 216300 | 0.312 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231005 | 0 | 1.75 | 1.78 | 1.75 | 1.76 | 2800 | 1.76 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20231005 | 0 | 1.73 | 1.79 | 1.72 | 1.75 | 1866500 | 1.75 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20231005 | 0 | 27.01 | 27.89 | 27.01 | 27.7 | 28400 | 27.7 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20231005 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 1000 | 2.12 | |||
| RLGT.US | Radiant Logistics Inc | 20231005 | 0 | 5.76 | 5.81 | 5.69 | 5.79 | 176700 | 5.79 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20231005 | 0 | 0.3511 | 0.3824 | 0.34 | 0.363 | 54143 | 0.363 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20231005 | 0 | 1.16 | 1.21 | 1.15 | 1.18 | 22000 | 1.18 | up | up | correct |
| SACC.US | SACC | 20231005 | 0 | 24.01 | 24.07 | 23.68 | 23.87 | 14200 | 23.87 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20231005 | 0 | 3.3 | 3.42 | 3.3 | 3.39 | 119500 | 3.39 | up | down | incorrect |
| SCCB.US | SCCB | 20231005 | 0 | 24.86 | 25.02 | 24.5 | 24.7 | 10700 | 24.7 | down | down | correct |
| SCCC.US | SCCC | 20231005 | 0 | 23.9 | 24 | 23.65 | 23.66 | 5200 | 23.66 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231005 | 0 | 0.77 | 0.81 | 0.74 | 0.74 | 69800 | 0.74 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231005 | 0 | 3644 | 3705.23 | 3607.1499 | 3653.5601 | 800 | 3653.5601 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20231005 | 0 | 0.548 | 0.559 | 0.54 | 0.545 | 1281300 | 0.545 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20231005 | 0 | 3.8 | 4.35 | 3.8 | 4.23 | 17700 | 4.23 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231005 | 0 | 4.31 | 4.38 | 4.29 | 4.3 | 635300 | 4.3 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231005 | 0 | 32.25 | 32.3 | 32.25 | 32.3 | 800 | 32.3 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20231005 | 0 | 2.4 | 2.4 | 2.28 | 2.39 | 776100 | 2.39 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231005 | 0 | 1.84 | 1.84 | 1.6 | 1.69 | 16800 | 1.69 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20231005 | 0 | 0.8 | 0.8 | 0.75 | 0.75 | 5300 | 0.75 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20231005 | 0 | 1.51 | 1.55 | 1.48 | 1.48 | 112100 | 1.48 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20231005 | 0 | 2.23 | 2.26 | 2.17 | 2.19 | 781500 | 2.19 | down | down | correct |
| SVT.US | Servotronics Inc | 20231005 | 0 | 10.87 | 10.87 | 10.5 | 10.5 | 1200 | 10.5 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20231005 | 0 | 17.25 | 17.25 | 16.95 | 17.23 | 6000 | 17.23 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20231005 | 0 | 1.18 | 1.2 | 1.17 | 1.19 | 297400 | 1.19 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20231005 | 0 | 0.34 | 0.36 | 0.34 | 0.35 | 11100 | 0.35 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20231005 | 0 | 0.1543 | 0.17 | 0.1527 | 0.1555 | 61313 | 0.1555 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231005 | 0 | 2.88 | 2.9 | 2.79 | 2.8 | 33400 | 2.8 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20231005 | 0 | 50.2 | 51.06 | 49.81 | 50.99 | 63400 | 50.99 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20231005 | 0 | 0.47 | 0.48 | 0.46 | 0.46 | 25800 | 0.46 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20231005 | 0 | 0.383 | 0.39 | 0.365 | 0.365 | 7200 | 0.365 | down | down | correct |
| TRT.US | Trio | 20231005 | 0 | 7.6 | 7.73 | 7.21 | 7.4 | 34700 | 7.4 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20231005 | 0 | 0.37 | 0.4 | 0.37 | 0.4 | 411300 | 0.4 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20231005 | 0 | 0.36 | 0.37 | 0.35 | 0.35 | 31600 | 0.35 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20231005 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 653400 | 0.17 | |||
| UEC.US | Uranium Energy Corp | 20231005 | 0 | 4.92 | 5.18 | 4.88 | 5.18 | 7629800 | 5.18 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231005 | 0 | 0.21 | 0.22 | 0.209 | 0.209 | 103100 | 0.209 | down | down | correct |
| URG.US | Ur | 20231005 | 0 | 1.38 | 1.5 | 1.38 | 1.46 | 2400600 | 1.46 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231005 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 310700 | 0.34 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20231005 | 0 | 23.65 | 23.88 | 23.57 | 23.75 | 275600 | 23.75 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20231005 | 0 | 2.39 | 2.5 | 2.36 | 2.42 | 8100 | 2.42 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20231005 | 0 | 7.37 | 7.635 | 7.28 | 7.55 | 2051727 | 7.55 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231005 | 0 | 8.52 | 8.57 | 8.4 | 8.43 | 37400 | 8.43 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20231005 | 0 | 0.41 | 0.41 | 0.38 | 0.38 | 235600 | 0.38 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231005 | 0 | 7.41 | 7.44 | 7.38 | 7.4 | 66900 | 7.4 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20231005 | 0 | 0.7 | 0.75 | 0.7 | 0.7 | 119500 | 0.7 | |||
| WRN.US | Western Copper and Gold Corporation | 20231005 | 0 | 1.3 | 1.3 | 1.25 | 1.29 | 220800 | 1.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231005 | 0 | 0.6 | 0.62 | 0.59 | 0.59 | 105000 | 0.59 | down | down | correct |
| WYY.US | WidePoint Corporation | 20231005 | 0 | 1.6942 | 1.765 | 1.6942 | 1.71 | 3919 | 1.71 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20231005 | 0 | 0.57 | 0.57 | 0.55 | 0.56 | 64000 | 0.56 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231005 | 0 | 1.1 | 1.12 | 1.09 | 1.11 | 23800 | 1.11 | up | up | correct |
| ZDGE.US | Zedge Inc | 20231005 | 0 | 2.048 | 2.11 | 1.97 | 1.97 | 17800 | 1.97 | down | down | correct |
| ZOM.US | Zomedica Corp | 20231005 | 0 | 0.165 | 0.174 | 0.163 | 0.164 | 5721900 | 0.164 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.