CollectAI
close-nysemkt_stocks
2023/10/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231020 | 0 | 6.565 | 6.74 | 6.55 | 6.61 | 12211 | 3.8882 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20231020 | 0 | 0.14 | 0.16 | 0.14 | 0.14 | 817600 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231020 | 0 | 27.4 | 28.44 | 27.21 | 28.44 | 4700 | 28.44 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20231020 | 0 | 31.5 | 31.78 | 31.5 | 31.61 | 9500 | 31.61 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231020 | 0 | 4.52 | 4.54 | 4.47 | 4.47 | 34700 | 4.47 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20231020 | 0 | 0.68 | 0.699 | 0.65 | 0.65 | 2500 | 0.65 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20231020 | 0 | 0.46 | 0.48 | 0.45 | 0.45 | 44000 | 0.45 | down | up | incorrect |
| AINC.US | Ashford Inc | 20231020 | 0 | 5.978 | 6.2 | 5.715 | 5.95 | 3800 | 5.95 | down | down | correct |
| AIRI.US | Air Industries Group | 20231020 | 0 | 2.92 | 2.92 | 2.7 | 2.91 | 3100 | 2.91 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231020 | 0 | 0.149 | 0.1574 | 0.1421 | 0.149 | 22413 | 0.149 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20231020 | 0 | 2.9 | 2.9 | 2.87 | 2.87 | 2000 | 2.87 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20231020 | 0 | 2.4 | 2.46 | 2.4 | 2.41 | 8100 | 2.41 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231020 | 0 | 8.92 | 9 | 8.45 | 8.58 | 119200 | 8.58 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231020 | 0 | 4.05 | 4.14 | 4.05 | 4.13 | 16700 | 4.13 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231020 | 0 | 2.17 | 2.17 | 1.95 | 1.98 | 11900 | 1.98 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231020 | 0 | 0.5 | 0.51 | 0.47 | 0.48 | 865000 | 0.48 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231020 | 0 | 0.25 | 0.25 | 0.23 | 0.23 | 1078400 | 0.23 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231020 | 0 | 5.79 | 5.87 | 5.67 | 5.71 | 131400 | 5.71 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20231020 | 0 | 1.35 | 1.94 | 1.27 | 1.9 | 3059100 | 1.9 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20231020 | 0 | 1.91 | 1.95 | 1.9 | 1.92 | 2800 | 1.92 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20231020 | 0 | 6.42 | 6.43 | 6.01 | 6.12 | 9800 | 6.12 | down | up | incorrect |
| BCV.US | PA | 20231020 | 0 | 22.1 | 22.1 | 21.91 | 22.04 | 3937 | 22.04 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231020 | 0 | 27.43 | 28.21 | 27.43 | 27.87 | 1700 | 27.87 | up | up | correct |
| BGI.US | Birks Group Inc | 20231020 | 0 | 3.8 | 3.98 | 3.63 | 3.82 | 8900 | 3.82 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20231020 | 0 | 24.11 | 24.23 | 23.61 | 24.2 | 34600 | 24.2 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20231020 | 0 | 13.79 | 13.97 | 13.2 | 13.8 | 8800 | 13.8 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231020 | 0 | 3.25 | 3.25 | 2.92 | 2.97 | 152200 | 2.97 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231020 | 0 | 2.6 | 2.6 | 2.56 | 2.57 | 12700 | 2.57 | down | down | correct |
| BTG.US | B2Gold Corp | 20231020 | 0 | 3.41 | 3.46 | 3.33 | 3.34 | 10743300 | 3.34 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20231020 | 0 | 0.23 | 0.245 | 0.2 | 0.237 | 684700 | 0.237 | up | up | correct |
| CANF.US | Can | 20231020 | 0 | 2.05 | 2.09 | 1.91 | 2.06 | 16500 | 2.06 | up | down | incorrect |
| CCF.US | Chase Corporation | 20231020 | 0 | 126.85 | 126.98 | 126.7 | 126.86 | 92000 | 126.86 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231020 | 0 | 0.4686 | 0.495 | 0.39 | 0.396 | 9910592 | 0.396 | down | down | correct |
| CET.US | Central Securities Corp | 20231020 | 0 | 35.63 | 35.75 | 35.32 | 35.48 | 31400 | 35.48 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231020 | 0 | 9.02 | 9.04 | 8.95 | 8.98 | 36015 | 8.98 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231020 | 0 | 2.54 | 2.55 | 2.51 | 2.51 | 536400 | 2.51 | down | down | correct |
| CIX.US | CompX International Inc | 20231020 | 0 | 18.28 | 18.41 | 18.001 | 18.41 | 4186 | 18.41 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231020 | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 200 | 12.59 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231020 | 0 | 6.98 | 7.17 | 6.91 | 6.92 | 1579100 | 6.92 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231020 | 0 | 11.27 | 11.78 | 11.06 | 11.54 | 63400 | 11.54 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20231020 | 0 | 27.67 | 28.05 | 27.12 | 27.51 | 97900 | 27.51 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20231020 | 0 | 6.56 | 6.56 | 5.66 | 6.21 | 7200 | 6.21 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20231020 | 0 | 0.12 | 0.12 | 0.11 | 0.11 | 2561000 | 0.11 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20231020 | 0 | 55 | 55.875 | 54.3467 | 55.34 | 78230 | 55.34 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231020 | 0 | 6.89 | 7.36 | 6.79 | 6.83 | 938200 | 6.83 | down | down | correct |
| CVM.US | CEL | 20231020 | 0 | 1.15 | 1.15 | 1.05 | 1.07 | 226200 | 1.07 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231020 | 0 | 17.4 | 18.49 | 17.4 | 17.54 | 2400 | 17.54 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20231020 | 0 | 3.14 | 3.26 | 3.01 | 3.03 | 11700 | 3.03 | down | down | correct |
| CYBN.US | Cybin Inc | 20231020 | 0 | 0.507 | 0.515 | 0.467 | 0.485 | 3467100 | 0.485 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231020 | 0 | 1.81 | 1.82 | 1.8 | 1.81 | 225100 | 1.81 | |||
| DIT.US | AMCON Distributing Company | 20231020 | 0 | 178 | 182.5 | 175.9 | 180.5 | 200 | 180.5 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20231020 | 0 | 9 | 9.07 | 8.85 | 8.95 | 10700 | 8.95 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231020 | 0 | 5.47 | 5.47 | 5.395 | 5.42 | 53647 | 5.42 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20231020 | 0 | 1.52 | 1.56 | 1.48 | 1.51 | 7288200 | 1.51 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20231020 | 0 | 0.174 | 0.192 | 0.174 | 0.176 | 148600 | 0.176 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231020 | 0 | 0.4 | 0.41 | 0.34 | 0.4 | 610900 | 0.4 | |||
| DXR.US | Daxor Corporation | 20231020 | 0 | 8.96 | 8.98 | 8.96 | 8.98 | 900 | 8.98 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231020 | 0 | 5.85 | 5.87 | 5.83 | 5.83 | 185419 | 5.83 | down | down | correct |
| ECF.US | PA | 20231020 | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | 21.83 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20231020 | 0 | 8.79 | 8.81 | 8.76 | 8.79 | 223065 | 8.79 | |||
| ELA.US | Envela Corporation | 20231020 | 0 | 4.07 | 4.13 | 4 | 4 | 69200 | 4 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20231020 | 0 | 12.1 | 12.13 | 11.07 | 11.59 | 14600 | 11.59 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20231020 | 0 | 10.3 | 10.5 | 10.3 | 10.49 | 17500 | 10.49 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20231020 | 0 | 1.77 | 1.8 | 1.73 | 1.78 | 279500 | 1.78 | up | up | correct |
| ENSV.US | Enservco Corporation | 20231020 | 0 | 0.454 | 0.462 | 0.404 | 0.444 | 763600 | 0.444 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231020 | 0 | 7.94 | 8.03 | 7.94 | 7.97 | 111635 | 7.97 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20231020 | 0 | 6.48 | 6.56 | 6.4 | 6.53 | 300100 | 6.53 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20231020 | 0 | 4.63 | 4.75 | 4.56 | 4.56 | 2837100 | 4.56 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231020 | 0 | 8.75 | 8.77 | 8.64 | 8.65 | 81381 | 8.65 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231020 | 0 | 8.31 | 8.36 | 8.24 | 8.24 | 14101 | 8.24 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231020 | 0 | 15.16 | 15.26 | 14.96 | 15.26 | 10000 | 15.26 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20231020 | 0 | 27.41 | 27.54 | 26.64 | 27.16 | 9100 | 27.16 | down | down | correct |
| EVI.US | EVI Industries Inc | 20231020 | 0 | 26.99 | 26.99 | 25.41 | 25.8 | 11100 | 25.8 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231020 | 0 | 7.96 | 7.96 | 7.86 | 7.91 | 153823 | 7.91 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231020 | 0 | 8.58 | 8.67 | 8.58 | 8.63 | 384114 | 8.63 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231020 | 0 | 2.47 | 2.48 | 2.42 | 2.42 | 649500 | 2.392 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20231020 | 0 | 5.91 | 5.95 | 5.8 | 5.82 | 44400 | 5.75 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231020 | 0 | 13.04 | 13.12 | 13 | 13.01 | 23500 | 13.01 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231020 | 0 | 11.42 | 11.72 | 10.99 | 11.2 | 9000 | 11.2 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20231020 | 0 | 2.14 | 2.18 | 2.08 | 2.13 | 10600 | 2.13 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20231020 | 0 | 1.68 | 1.68 | 1.6 | 1.62 | 381400 | 1.62 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231020 | 0 | 5.92 | 5.97 | 5.86 | 5.87 | 88700 | 5.87 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20231020 | 0 | 0.348 | 0.353 | 0.337 | 0.337 | 69900 | 0.337 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20231020 | 0 | 0.59 | 0.61 | 0.57 | 0.59 | 156600 | 0.59 | |||
| GBR.US | New Concept Energy Inc | 20231020 | 0 | 1.39 | 1.39 | 1.22 | 1.25 | 35600 | 1.25 | down | down | correct |
| GGN.US | PB | 20231020 | 0 | 21.24 | 21.53 | 21.2 | 21.21 | 6464 | 21.21 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20231020 | 0 | 4.3 | 4.32 | 4.23 | 4.23 | 138700 | 4.23 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20231020 | 0 | 5.41 | 5.41 | 5.31 | 5.31 | 73300 | 5.31 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231020 | 0 | 12.99 | 13.17 | 12.59 | 12.93 | 5600 | 12.93 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231020 | 0 | 4.88 | 4.88 | 4.82 | 4.84 | 28800 | 4.84 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20231020 | 0 | 0.41 | 0.44 | 0.41 | 0.43 | 359500 | 0.43 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231020 | 0 | 8.34 | 8.4 | 8.27 | 8.4 | 2200 | 8.4 | up | up | correct |
| GROY.US | WT | 20231020 | 0 | 0.0665 | 0.07 | 0.0502 | 0.058 | 15736 | 0.058 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20231020 | 0 | 1.25 | 1.29 | 1.22 | 1.28 | 5064300 | 1.28 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231020 | 0 | 6.63 | 6.7 | 6.49 | 6.55 | 375100 | 6.55 | down | down | correct |
| GV.US | The Goldfield Corporation | 20231020 | 0 | 0.175 | 0.215 | 0.17 | 0.205 | 1097100 | 0.205 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231020 | 0 | 9.97 | 9.98 | 9.94 | 9.97 | 76300 | 9.97 | |||
| HUSA.US | Houston American Energy Corp | 20231020 | 0 | 2.48 | 2.49 | 2.24 | 2.41 | 706500 | 2.41 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231020 | 0 | 3.82 | 3.86 | 3.76 | 3.76 | 43000 | 3.76 | down | up | incorrect |
| IBIO.US | iBio Inc | 20231020 | 0 | 0.32 | 0.33 | 0.3 | 0.31 | 327800 | 0.31 | down | down | correct |
| ID.US | PARTS iD Inc | 20231020 | 0 | 0.13 | 0.145 | 0.12 | 0.138 | 654100 | 0.138 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20231020 | 0 | 0.33 | 0.33 | 0.3 | 0.31 | 502600 | 0.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20231020 | 0 | 1.26 | 1.36 | 1.26 | 1.33 | 7000 | 1.33 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20231020 | 0 | 61.2 | 61.2 | 59.62 | 59.81 | 458500 | 59.81 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231020 | 0 | 4.05 | 4.19 | 3.76 | 3.84 | 206600 | 3.84 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20231020 | 0 | 9.02 | 9.59 | 8.95 | 9.46 | 42000 | 9.46 | up | up | correct |
| INTT.US | inTEST Corporation | 20231020 | 0 | 14.06 | 14.28 | 13.65 | 13.88 | 82700 | 13.88 | down | down | correct |
| INUV.US | Inuvo Inc | 20231020 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 266400 | 0.22 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20231020 | 0 | 11.75 | 11.97 | 11.75 | 11.75 | 6300 | 11.75 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231020 | 0 | 23.99 | 24.15 | 23.99 | 24 | 3600 | 24 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20231020 | 0 | 17.51 | 17.55 | 17.3 | 17.48 | 2700 | 17.48 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20231020 | 0 | 0.33 | 0.37 | 0.33 | 0.37 | 13400 | 0.37 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20231020 | 0 | 0.81 | 0.843 | 0.76 | 0.778 | 70900 | 0.778 | down | down | correct |
| JOB.US | GEE Group Inc | 20231020 | 0 | 0.56 | 0.58 | 0.55 | 0.55 | 142000 | 0.55 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20231020 | 0 | 0.21 | 0.21 | 0.19 | 0.19 | 117500 | 0.19 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20231020 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 189800 | 0.38 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20231020 | 0 | 1.19 | 1.22 | 1.18 | 1.2 | 248700 | 1.2 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20231020 | 0 | 53.11 | 53.74 | 50.69 | 51.63 | 150300 | 51.63 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20231020 | 0 | 4.57 | 4.58 | 4.55 | 4.58 | 6300 | 4.58 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20231020 | 0 | 174.72 | 175.86 | 171.46 | 171.83 | 1686854 | 171.83 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20231020 | 0 | 0.41 | 0.44 | 0.39 | 0.4 | 775000 | 0.4 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20231020 | 0 | 0.0768 | 0.0768 | 0.055 | 0.055 | 3015 | 0.055 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20231020 | 0 | 0.853 | 0.885 | 0.8 | 0.872 | 9100 | 0.872 | up | up | correct |
| MAG.US | MAG Silver Corp | 20231020 | 0 | 11.06 | 11.5 | 11 | 11.08 | 638800 | 11.08 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20231020 | 0 | 8.99 | 8.99 | 8.71 | 8.85 | 4700 | 8.85 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231020 | 0 | 0.78 | 0.78 | 0.731 | 0.74 | 8300 | 0.74 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20231020 | 0 | 0.91 | 0.95 | 0.9 | 0.92 | 45600 | 0.92 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20231020 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 3200 | 0.56 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20231020 | 0 | 2.8 | 2.925 | 2.8 | 2.83 | 444606 | 2.83 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231020 | 0 | 0.263 | 0.277 | 0.248 | 0.266 | 3384400 | 0.266 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20231020 | 0 | 12.49 | 12.98 | 12.323 | 12.7 | 6100 | 12.7 | up | down | incorrect |
| MYO.US | Myomo Inc | 20231020 | 0 | 1.27 | 1.29 | 1.21 | 1.21 | 150400 | 1.21 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231020 | 0 | 0.32 | 0.33 | 0.32 | 0.33 | 897700 | 0.33 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231020 | 0 | 0.052 | 0.0539 | 0.042 | 0.05 | 1265571 | 0.05 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231020 | 0 | 8.95 | 8.96 | 8.9 | 8.9 | 61149 | 8.862 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231020 | 0 | 8.41 | 8.49 | 8.41 | 8.48 | 9230 | 8.48 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231020 | 0 | 9.65 | 9.65 | 9.49 | 9.49 | 15623 | 9.49 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231020 | 0 | 0.37 | 0.38 | 0.34 | 0.35 | 81600 | 0.35 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231020 | 0 | 67.5 | 67.5 | 67.5 | 67.5 | 0 | 67.5 | |||
| NEWP.US | New Pacific Metals Corp | 20231020 | 0 | 1.69 | 1.88 | 1.69 | 1.79 | 338900 | 1.79 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20231020 | 0 | 4.27 | 4.41 | 4.26 | 4.32 | 270600 | 4.32 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20231020 | 0 | 3.77 | 4.03 | 3.76 | 3.82 | 2206500 | 3.82 | up | down | incorrect |
| NGD.US | New Gold Inc | 20231020 | 0 | 1.07 | 1.1 | 1.06 | 1.07 | 2558600 | 1.07 | |||
| NHC.US | National HealthCare Corporation | 20231020 | 0 | 65.39 | 67.06 | 65.1 | 66.5 | 44200 | 66.5 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231020 | 0 | 7.15 | 7.17 | 7.08 | 7.08 | 67584 | 7.08 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231020 | 0 | 6.73 | 6.75 | 6.62 | 6.65 | 95736 | 6.65 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20231020 | 0 | 1.2 | 1.25 | 1.15 | 1.15 | 40200 | 1.15 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20231020 | 0 | 40.42 | 40.63 | 39.43 | 39.53 | 1452200 | 39.53 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231020 | 0 | 2.6 | 2.6199 | 2.58 | 2.59 | 56216 | 2.59 | down | up | incorrect |
| NTIP.US | Network | 20231020 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 5400 | 2.15 | |||
| NXE.US | NexGen Energy Ltd | 20231020 | 0 | 5.69 | 5.72 | 5.51 | 5.61 | 4487900 | 5.61 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20231020 | 0 | 3.35 | 3.54 | 3.2 | 3.54 | 2000 | 3.54 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20231020 | 0 | 0.35 | 0.36 | 0.35 | 0.35 | 165800 | 0.35 | |||
| ORLA.US | Orla Mining Ltd | 20231020 | 0 | 3.44 | 3.585 | 3.43 | 3.53 | 1401700 | 3.53 | up | down | incorrect |
| PCG.US | PI | 20231020 | 0 | 13.75 | 13.75 | 13.7499 | 13.7499 | 200 | 13.7499 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231020 | 0 | 0.99 | 0.99 | 0.959 | 0.959 | 29400 | 0.959 | down | down | correct |
| PHGE.US | BiomX Inc | 20231020 | 0 | 0.271 | 0.305 | 0.271 | 0.29 | 48200 | 0.29 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231020 | 0 | 0.55 | 0.55 | 0.51 | 0.52 | 28200 | 0.52 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20231020 | 0 | 1.14 | 1.18 | 1.14 | 1.14 | 83700 | 1.14 | |||
| PLM.US | PolyMet Mining Corp | 20231020 | 0 | 2.09 | 2.1 | 2.09 | 2.09 | 105600 | 2.09 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20231020 | 0 | 1.48 | 1.61 | 1.48 | 1.5 | 592878 | 1.5 | up | up | correct |
| PRK.US | Park National Corporation | 20231020 | 0 | 96.2 | 96.39 | 92.57 | 93.6 | 49200 | 93.6 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20231020 | 0 | 2.17 | 2.6 | 2.17 | 2.4 | 752400 | 2.4 | up | up | correct |
| PW.US | Power REIT | 20231020 | 0 | 0.68 | 0.79 | 0.68 | 0.69 | 7700 | 0.69 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231020 | 0 | 0.33 | 0.339 | 0.317 | 0.33 | 253800 | 0.33 | |||
| RCG.US | RENN Fund Inc | 20231020 | 0 | 1.75 | 1.79 | 1.74 | 1.75 | 900 | 1.75 | |||
| REI.US | Ring Energy Inc | 20231020 | 0 | 1.87 | 1.87 | 1.78 | 1.8 | 3098800 | 1.8 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20231020 | 0 | 32 | 32.18 | 31.47 | 31.94 | 68942 | 31.5743 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20231020 | 0 | 2.225 | 2.27 | 2.2 | 2.231 | 2000 | 2.231 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20231020 | 0 | 5.75 | 5.81 | 5.73 | 5.75 | 128500 | 5.75 | |||
| RVP.US | Retractable Technologies Inc | 20231020 | 0 | 1.17 | 1.2 | 1.17 | 1.19 | 47100 | 1.19 | up | down | incorrect |
| SACC.US | SACC | 20231020 | 0 | 24.01 | 24.222 | 23.86 | 23.95 | 900 | 23.95 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20231020 | 0 | 3.44 | 3.515 | 3.44 | 3.47 | 211064 | 3.3547 | up | up | correct |
| SCCB.US | SCCB | 20231020 | 0 | 24.75 | 24.83 | 24.66 | 24.66 | 2700 | 24.66 | down | down | correct |
| SCCC.US | SCCC | 20231020 | 0 | 23.75 | 23.85 | 23.62 | 23.64 | 4400 | 23.64 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231020 | 0 | 0.83 | 0.86 | 0.81 | 0.83 | 145600 | 0.83 | |||
| SEB.US | Seaboard Corporation | 20231020 | 0 | 3487.99 | 3558.11 | 3434 | 3485.59 | 1742 | 3485.59 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20231020 | 0 | 0.511 | 0.52 | 0.506 | 0.51 | 1685700 | 0.51 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20231020 | 0 | 4.26 | 4.37 | 4.2 | 4.37 | 1800 | 4.37 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231020 | 0 | 5.09 | 5.31 | 5.03 | 5.05 | 2897700 | 5.05 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231020 | 0 | 32.95 | 32.95 | 31 | 31 | 2700 | 31 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20231020 | 0 | 2.8 | 2.88 | 2.78 | 2.87 | 673700 | 2.87 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231020 | 0 | 1.83 | 2.09 | 1.7 | 1.78 | 82200 | 1.78 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20231020 | 0 | 0.75 | 0.75 | 0.7 | 0.7 | 2700 | 0.7 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20231020 | 0 | 1.5 | 1.54 | 1.47 | 1.53 | 249500 | 1.53 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20231020 | 0 | 2.39 | 2.475 | 2.363 | 2.39 | 1521800 | 2.39 | |||
| SVT.US | Servotronics Inc | 20231020 | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 400 | 10.63 | |||
| TELZ.US | Tellurian Inc. | 20231020 | 0 | 13.18 | 14.506 | 13.18 | 13.86 | 7100 | 13.86 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20231020 | 0 | 1.11 | 1.13 | 1.11 | 1.11 | 309600 | 1.11 | |||
| THM.US | International Tower Hill Mines Ltd | 20231020 | 0 | 0.38 | 0.43 | 0.38 | 0.43 | 129200 | 0.43 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20231020 | 0 | 0.1528 | 0.1599 | 0.1404 | 0.1485 | 148989 | 0.1485 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20231020 | 0 | 2.82 | 2.85 | 2.8 | 2.82 | 4800 | 2.82 | |||
| TMP.US | Tompkins Financial Corporation | 20231020 | 0 | 49.89 | 49.89 | 48.49 | 48.49 | 58225 | 48.49 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20231020 | 0 | 0.47 | 0.48 | 0.47 | 0.47 | 61100 | 0.47 | |||
| TPHS.US | Trinity Place Holdings Inc | 20231020 | 0 | 0.3605 | 0.3894 | 0.35 | 0.355 | 23700 | 0.355 | down | down | correct |
| TRT.US | Trio | 20231020 | 0 | 6.19 | 6.59 | 6.14 | 6.44 | 51200 | 6.44 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20231020 | 0 | 0.41 | 0.42 | 0.41 | 0.41 | 195500 | 0.41 | |||
| UAMY.US | United States Antimony Corporation | 20231020 | 0 | 0.35 | 0.35 | 0.34 | 0.34 | 139200 | 0.34 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20231020 | 0 | 0.12 | 0.12 | 0.1 | 0.11 | 3211700 | 0.11 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20231020 | 0 | 5.37 | 5.49 | 5.23 | 5.32 | 5953100 | 5.32 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20231020 | 0 | 0.222 | 0.225 | 0.209 | 0.209 | 359400 | 0.209 | down | down | correct |
| URG.US | Ur | 20231020 | 0 | 1.5 | 1.56 | 1.48 | 1.55 | 2103600 | 1.55 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231020 | 0 | 0.36 | 0.36 | 0.34 | 0.34 | 560900 | 0.34 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20231020 | 0 | 24.2 | 24.46 | 23.88 | 23.94 | 229900 | 23.94 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20231020 | 0 | 2.59 | 3.02 | 2.39 | 2.94 | 1102300 | 2.94 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231020 | 0 | 7.91 | 8.02 | 7.5243 | 7.68 | 2676072 | 7.68 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231020 | 0 | 8.2 | 8.2 | 8.06 | 8.07 | 42600 | 8.037 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20231020 | 0 | 0.37 | 0.37 | 0.36 | 0.36 | 315100 | 0.36 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231020 | 0 | 7.25 | 7.263 | 7.1682 | 7.21 | 126930 | 7.21 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20231020 | 0 | 0.67 | 0.79 | 0.67 | 0.78 | 161500 | 0.78 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20231020 | 0 | 1.31 | 1.33 | 1.28 | 1.29 | 48400 | 1.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231020 | 0 | 0.63 | 0.66 | 0.61 | 0.65 | 1031700 | 0.65 | up | up | correct |
| WYY.US | WidePoint Corporation | 20231020 | 0 | 1.7 | 1.7299 | 1.68 | 1.69 | 21207 | 1.69 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20231020 | 0 | 0.55 | 0.56 | 0.54 | 0.55 | 83500 | 0.55 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20231020 | 0 | 1.12 | 1.12 | 1.03 | 1.08 | 13400 | 1.08 | down | down | correct |
| ZDGE.US | Zedge Inc | 20231020 | 0 | 2.057 | 2.11 | 1.97 | 2.07 | 35200 | 2.07 | up | up | correct |
| ZOM.US | Zomedica Corp | 20231020 | 0 | 0.17 | 0.174 | 0.166 | 0.166 | 2343900 | 0.166 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.