CollectAI
close-nysemkt_stocks
2023/10/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231023 | 0 | 6.54 | 6.6567 | 6.5 | 6.53 | 12182 | 3.8412 | down | up | incorrect |
| AAU.US | Almaden Minerals Ltd | 20231023 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 365700 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231023 | 0 | 29.09 | 29.97 | 28.03 | 29.01 | 10200 | 29.01 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20231023 | 0 | 31.5 | 31.69 | 31.31 | 31.31 | 10400 | 31.31 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231023 | 0 | 4.44 | 4.48 | 4.42 | 4.45 | 32300 | 4.45 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20231023 | 0 | 0.65 | 0.673 | 0.581 | 0.673 | 3700 | 0.673 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231023 | 0 | 0.46 | 0.47 | 0.43 | 0.44 | 52100 | 0.44 | down | down | correct |
| AINC.US | Ashford Inc | 20231023 | 0 | 5.58 | 5.6 | 5.5 | 5.6 | 1951 | 5.6 | up | up | correct |
| AIRI.US | Air Industries Group | 20231023 | 0 | 2.95 | 2.95 | 2.68 | 2.68 | 8600 | 2.68 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20231023 | 0 | 0.1553 | 0.1553 | 0.1421 | 0.1436 | 15018 | 0.1436 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231023 | 0 | 3.04 | 3.04 | 2.83 | 2.86 | 2600 | 2.86 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20231023 | 0 | 2.4 | 2.488 | 2.4 | 2.4 | 1251 | 2.4 | |||
| ANVS.US | Annovis Bio Inc. | 20231023 | 0 | 8.69 | 8.69 | 7.55 | 7.94 | 65000 | 7.94 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231023 | 0 | 4.11 | 4.17 | 4.1 | 4.1 | 26000 | 4.1 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231023 | 0 | 1.9 | 2.11 | 1.9 | 2.11 | 19800 | 2.11 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231023 | 0 | 0.49 | 0.5 | 0.48 | 0.48 | 551900 | 0.48 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231023 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 456500 | 0.24 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231023 | 0 | 5.68 | 5.68 | 5.4 | 5.4 | 176200 | 5.4 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20231023 | 0 | 1.88 | 2.44 | 1.87 | 2.33 | 4782300 | 2.33 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20231023 | 0 | 1.9 | 1.9 | 1.9 | 1.9 | 100 | 1.9 | |||
| BATL.US | Battalion Oil Corporation | 20231023 | 0 | 6.17 | 6.17 | 6.15 | 6.15 | 3800 | 6.15 | down | down | correct |
| BCV.US | PA | 20231023 | 0 | 21.88 | 22.01 | 21.76 | 21.88 | 6024 | 21.88 | |||
| BDL.US | Flanigan's Enterprises Inc | 20231023 | 0 | 28.15 | 28.15 | 27.72 | 27.72 | 1400 | 27.72 | down | down | correct |
| BGI.US | Birks Group Inc | 20231023 | 0 | 3.87 | 3.87 | 3.35 | 3.57 | 41300 | 3.57 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20231023 | 0 | 23.91 | 24.13 | 23.68 | 23.83 | 21500 | 23.83 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20231023 | 0 | 13.71 | 14.09 | 12.43 | 13.15 | 18100 | 13.15 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231023 | 0 | 2.93 | 3.06 | 2.79 | 2.86 | 127700 | 2.86 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231023 | 0 | 2.55 | 2.61 | 2.55 | 2.55 | 17600 | 2.55 | |||
| BTG.US | B2Gold Corp | 20231023 | 0 | 3.34 | 3.35 | 3.22 | 3.32 | 11094200 | 3.32 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20231023 | 0 | 0.235 | 0.237 | 0.22 | 0.221 | 391300 | 0.221 | down | down | correct |
| CANF.US | Can | 20231023 | 0 | 2 | 2.02 | 1.88 | 1.92 | 17700 | 1.92 | down | down | correct |
| CCF.US | Chase Corporation | 20231023 | 0 | 126.8 | 126.94 | 126.8 | 126.82 | 65200 | 126.82 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231023 | 0 | 0.3833 | 0.39 | 0.3333 | 0.355 | 6996221 | 0.355 | down | down | correct |
| CET.US | Central Securities Corp | 20231023 | 0 | 35.36 | 35.66 | 35.36 | 35.46 | 13600 | 35.46 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231023 | 0 | 9 | 9.07 | 8.985 | 9.07 | 9697 | 9.07 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231023 | 0 | 2.52 | 2.54 | 2.5 | 2.53 | 257300 | 2.53 | up | up | correct |
| CIX.US | CompX International Inc | 20231023 | 0 | 18.13 | 18.41 | 18.08 | 18.11 | 4437 | 18.11 | down | down | correct |
| CKX.US | CKX Lands Inc | 20231023 | 0 | 12.15 | 12.5 | 12.11 | 12.5 | 2171 | 12.5 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231023 | 0 | 6.93 | 6.95 | 6.54 | 6.67 | 2022400 | 6.67 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231023 | 0 | 11.51 | 11.74 | 10.51 | 10.76 | 47400 | 10.76 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20231023 | 0 | 27.51 | 27.88 | 27.24 | 27.57 | 69200 | 27.57 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20231023 | 0 | 6.21 | 6.43 | 6.05 | 6.05 | 2000 | 6.05 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20231023 | 0 | 0.113 | 0.119 | 0.113 | 0.115 | 551164 | 0.115 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20231023 | 0 | 55.34 | 55.905 | 54.55 | 54.55 | 78567 | 54.55 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231023 | 0 | 6.84 | 6.85 | 6.35 | 6.5 | 1281200 | 6.5 | down | down | correct |
| CVM.US | CEL | 20231023 | 0 | 1.12 | 2.31 | 1.04 | 1.51 | 41102100 | 1.51 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231023 | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 124 | 17.64 | |||
| CVU.US | CPI Aerostructures Inc | 20231023 | 0 | 3.07 | 3.25 | 3.06 | 3.11 | 10500 | 3.11 | up | up | correct |
| CYBN.US | Cybin Inc | 20231023 | 0 | 0.494 | 0.495 | 0.46 | 0.483 | 1583100 | 0.483 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231023 | 0 | 1.82 | 1.82 | 1.78 | 1.8 | 293500 | 1.8 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20231023 | 0 | 180 | 188.3676 | 176 | 181 | 392 | 181 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20231023 | 0 | 8.87 | 8.97 | 8.52 | 8.54 | 11000 | 8.54 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231023 | 0 | 5.4 | 5.46 | 5.4 | 5.41 | 36041 | 5.41 | up | up | correct |
| DNN.US | Denison Mines Corp | 20231023 | 0 | 1.52 | 1.54 | 1.47 | 1.52 | 7636600 | 1.52 | |||
| DSS.US | Document Security Systems Inc | 20231023 | 0 | 0.169 | 0.188 | 0.16 | 0.161 | 228200 | 0.161 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231023 | 0 | 0.41 | 0.41 | 0.38 | 0.39 | 59600 | 0.39 | down | down | correct |
| DXR.US | Daxor Corporation | 20231023 | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 2700 | 8.98 | |||
| EAD.US | Wells Fargo Advantage Funds | 20231023 | 0 | 5.81 | 5.82 | 5.77 | 5.79 | 265100 | 5.79 | down | down | correct |
| ECF.US | PA | 20231023 | 0 | 21.94 | 21.995 | 21.8 | 21.8001 | 1824 | 21.8001 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231023 | 0 | 8.77 | 8.81 | 8.73 | 8.785 | 146077 | 8.785 | up | up | correct |
| ELA.US | Envela Corporation | 20231023 | 0 | 4.03 | 4.12 | 3.9 | 4 | 42600 | 4 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20231023 | 0 | 11.01 | 11.01 | 11 | 11 | 788 | 11 | down | down | correct |
| ELMD.US | Electromed Inc | 20231023 | 0 | 10.4 | 10.49 | 10.3 | 10.3 | 3700 | 10.3 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20231023 | 0 | 1.78 | 1.78 | 1.73 | 1.78 | 266900 | 1.78 | |||
| ENSV.US | Enservco Corporation | 20231023 | 0 | 0.439 | 0.44 | 0.41 | 0.415 | 312600 | 0.415 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231023 | 0 | 7.93 | 7.99 | 7.9179 | 7.97 | 10356 | 7.97 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20231023 | 0 | 6.47 | 6.54 | 6.395 | 6.4 | 347900 | 6.4 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20231023 | 0 | 4.54 | 4.63 | 4.35 | 4.57 | 1894195 | 4.57 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231023 | 0 | 8.65 | 8.68 | 8.59 | 8.63 | 56600 | 8.63 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231023 | 0 | 8.13 | 8.235 | 8.09 | 8.09 | 25390 | 8.09 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231023 | 0 | 15.2 | 15.39 | 15.05 | 15.32 | 11600 | 15.32 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20231023 | 0 | 26.99 | 27 | 26.5 | 26.63 | 8000 | 26.63 | down | down | correct |
| EVI.US | EVI Industries Inc | 20231023 | 0 | 26.34 | 26.34 | 24.68 | 24.7 | 41300 | 24.7 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231023 | 0 | 7.87 | 7.95 | 7.86 | 7.93 | 17382 | 7.93 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231023 | 0 | 8.63 | 8.705 | 8.62 | 8.65 | 189475 | 8.65 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231023 | 0 | 2.39 | 2.4 | 2.33 | 2.39 | 711800 | 2.39 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20231023 | 0 | 5.72 | 5.84 | 5.7 | 5.82 | 45300 | 5.82 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231023 | 0 | 12.95 | 13.01 | 12.8 | 12.82 | 60000 | 12.82 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20231023 | 0 | 11.06 | 11.08 | 10.62 | 10.62 | 50700 | 10.62 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20231023 | 0 | 2.06 | 2.18 | 2.06 | 2.14 | 15555 | 2.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231023 | 0 | 1.62 | 1.69 | 1.58 | 1.66 | 381500 | 1.66 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231023 | 0 | 5.85 | 5.85 | 5.82 | 5.83 | 98600 | 5.83 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20231023 | 0 | 0.337 | 0.35 | 0.337 | 0.341 | 66000 | 0.341 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20231023 | 0 | 0.61 | 0.61 | 0.54 | 0.57 | 250200 | 0.57 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20231023 | 0 | 1.24 | 1.26 | 1.16 | 1.16 | 50200 | 1.16 | down | down | correct |
| GGN.US | PB | 20231023 | 0 | 21.2 | 21.23 | 21.2 | 21.2 | 2878 | 21.2 | |||
| GLO.US | Clough Global Opportunities Fund | 20231023 | 0 | 4.21 | 4.24 | 4.17 | 4.22 | 206000 | 4.22 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20231023 | 0 | 5.28 | 5.31 | 5.21 | 5.25 | 126600 | 5.25 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231023 | 0 | 12.88 | 12.88 | 12.02 | 12.17 | 53700 | 12.17 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20231023 | 0 | 4.8 | 4.92 | 4.78 | 4.8 | 58900 | 4.8 | |||
| GORO.US | Gold Resource Corporation | 20231023 | 0 | 0.43 | 0.45 | 0.41 | 0.42 | 250200 | 0.42 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231023 | 0 | 8.26 | 8.64 | 8.26 | 8.35 | 3500 | 8.35 | up | up | correct |
| GROY.US | WT | 20231023 | 0 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 1040 | 0.0503 | |||
| GSAT.US | Globalstar Inc | 20231023 | 0 | 1.26 | 1.3 | 1.26 | 1.27 | 2941900 | 1.27 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231023 | 0 | 6.39 | 6.51 | 6.14 | 6.15 | 366300 | 6.15 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20231023 | 0 | 0.204 | 0.204 | 0.169 | 0.178 | 94600 | 0.178 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231023 | 0 | 9.96 | 9.97 | 9.92 | 9.94 | 44700 | 9.94 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20231023 | 0 | 2.29 | 2.37 | 2.16 | 2.18 | 376200 | 2.18 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231023 | 0 | 3.75 | 3.76 | 3.72 | 3.72 | 34300 | 3.72 | down | up | incorrect |
| IBIO.US | iBio Inc | 20231023 | 0 | 0.304 | 0.305 | 0.2955 | 0.3013 | 109427 | 0.3013 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20231023 | 0 | 0.134 | 0.15 | 0.122 | 0.14 | 526700 | 0.14 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20231023 | 0 | 0.32 | 0.32 | 0.27 | 0.3 | 431000 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20231023 | 0 | 1.35 | 1.39 | 1.21 | 1.28 | 10500 | 1.28 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20231023 | 0 | 59.18 | 59.62 | 58.52 | 58.68 | 499900 | 58.68 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231023 | 0 | 3.74 | 3.8161 | 3.58 | 3.61 | 143659 | 3.61 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231023 | 0 | 9.27 | 9.36 | 9.11 | 9.18 | 13800 | 9.18 | down | down | correct |
| INTT.US | inTEST Corporation | 20231023 | 0 | 13.72 | 13.85 | 13.11 | 13.31 | 97600 | 13.31 | down | down | correct |
| INUV.US | Inuvo Inc | 20231023 | 0 | 0.2185 | 0.2185 | 0.2071 | 0.2074 | 226680 | 0.2074 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20231023 | 0 | 11.71 | 11.72 | 11.6 | 11.69 | 1500 | 11.69 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231023 | 0 | 23.94 | 24 | 23.73 | 24 | 2600 | 24 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20231023 | 0 | 17.2 | 17.65 | 17.1 | 17.44 | 4800 | 17.44 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20231023 | 0 | 0.37 | 0.37 | 0.34 | 0.36 | 6400 | 0.36 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20231023 | 0 | 0.791 | 0.813 | 0.73 | 0.785 | 121700 | 0.785 | down | down | correct |
| JOB.US | GEE Group Inc | 20231023 | 0 | 0.555 | 0.5738 | 0.54 | 0.54 | 138772 | 0.54 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20231023 | 0 | 0.19 | 0.21 | 0.19 | 0.2 | 39600 | 0.2 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20231023 | 0 | 0.37 | 0.42 | 0.35 | 0.39 | 348200 | 0.39 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231023 | 0 | 1.2 | 1.2 | 1.16 | 1.16 | 307600 | 1.16 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20231023 | 0 | 50.83 | 52.5 | 49.68 | 51.47 | 106400 | 51.47 | up | up | correct |
| LGL.US | The LGL Group Inc | 20231023 | 0 | 4.58 | 4.67 | 4.56 | 4.61 | 1800 | 4.61 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20231023 | 0 | 171 | 171 | 167.805 | 169.28 | 1122714 | 169.28 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20231023 | 0 | 0.41 | 0.41 | 0.39 | 0.4 | 126500 | 0.4 | down | down | correct |
| LOV.US | Spark Networks SE | 20231023 | 0 | 0.055 | 0.084 | 0.051 | 0.053 | 61720 | 0.053 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20231023 | 0 | 0.899 | 0.9 | 0.79 | 0.842 | 18200 | 0.842 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231023 | 0 | 10.98 | 11.03 | 10.55 | 10.83 | 819700 | 10.83 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20231023 | 0 | 8.74 | 9.02 | 8.71 | 9.02 | 9800 | 9.02 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231023 | 0 | 0.725 | 0.765 | 0.725 | 0.732 | 12500 | 0.732 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20231023 | 0 | 1 | 1 | 0.89 | 0.91 | 51200 | 0.91 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20231023 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 7000 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231023 | 0 | 2.8 | 2.91 | 2.7 | 2.87 | 408482 | 2.87 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231023 | 0 | 0.251 | 0.251 | 0.205 | 0.22 | 5628300 | 0.22 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20231023 | 0 | 12.81 | 13 | 12.81 | 13 | 1500 | 13 | up | up | correct |
| MYO.US | Myomo Inc | 20231023 | 0 | 1.21 | 1.27 | 1.19 | 1.25 | 99400 | 1.25 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231023 | 0 | 0.33 | 0.34 | 0.33 | 0.33 | 721000 | 0.33 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231023 | 0 | 0.0501 | 0.055 | 0.042 | 0.0501 | 990918 | 0.0501 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231023 | 0 | 8.89 | 8.98 | 8.8793 | 8.882 | 82992 | 8.8441 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231023 | 0 | 0.36 | 0.36 | 0.33 | 0.35 | 59600 | 0.35 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231023 | 0 | 65.14 | 67.25 | 65.14 | 67.25 | 300 | 67.25 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20231023 | 0 | 1.75 | 1.78 | 1.63 | 1.63 | 220500 | 1.63 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20231023 | 0 | 4.33 | 4.42 | 4.23 | 4.35 | 180400 | 4.35 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20231023 | 0 | 3.81 | 3.81 | 3.64 | 3.69 | 1466800 | 3.69 | down | down | correct |
| NGD.US | New Gold Inc | 20231023 | 0 | 1.06 | 1.09 | 1.03 | 1.08 | 1330800 | 1.08 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20231023 | 0 | 66.14 | 66.78 | 65.71 | 65.89 | 22500 | 65.89 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231023 | 0 | 7.03 | 7.06 | 6.9787 | 6.98 | 216747 | 6.98 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231023 | 0 | 6.61 | 6.61 | 6.475 | 6.5 | 215444 | 6.5 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20231023 | 0 | 1.15 | 1.17 | 1.15 | 1.16 | 14500 | 1.16 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20231023 | 0 | 39.25 | 39.6 | 38.8 | 38.96 | 1729400 | 38.96 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231023 | 0 | 2.58 | 2.5999 | 2.5591 | 2.56 | 112086 | 2.56 | down | down | correct |
| NTIP.US | Network | 20231023 | 0 | 2.15 | 2.21 | 2.15 | 2.15 | 3300 | 2.15 | |||
| NXE.US | NexGen Energy Ltd | 20231023 | 0 | 5.58 | 5.695 | 5.45 | 5.64 | 3530100 | 5.64 | up | up | correct |
| OGEN.US | Oragenics Inc | 20231023 | 0 | 3.27 | 3.4 | 3.16 | 3.25 | 3400 | 3.25 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231023 | 0 | 0.35 | 0.36 | 0.31 | 0.32 | 282600 | 0.32 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20231023 | 0 | 3.6 | 3.6 | 3.325 | 3.53 | 1612800 | 3.53 | down | down | correct |
| PCG.US | PI | 20231023 | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 318 | 13.75 | |||
| PED.US | PEDEVCO Corp | 20231023 | 0 | 0.965 | 0.965 | 0.94 | 0.9401 | 49859 | 0.9401 | down | down | correct |
| PHGE.US | BiomX Inc | 20231023 | 0 | 0.281 | 0.301 | 0.281 | 0.296 | 16400 | 0.296 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231023 | 0 | 0.54 | 0.62 | 0.54 | 0.62 | 848500 | 0.62 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20231023 | 0 | 1.11 | 1.13 | 1.1 | 1.11 | 137800 | 1.11 | |||
| PLM.US | PolyMet Mining Corp | 20231023 | 0 | 2.09 | 2.1 | 2.09 | 2.09 | 124000 | 2.09 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20231023 | 0 | 1.5 | 1.54 | 1.47 | 1.47 | 502316 | 1.47 | down | down | correct |
| PRK.US | Park National Corporation | 20231023 | 0 | 93.63 | 95.71 | 93.35 | 93.51 | 41300 | 93.51 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20231023 | 0 | 1.99 | 2.17 | 1.98 | 2.07 | 360900 | 2.07 | up | down | incorrect |
| PW.US | Power REIT | 20231023 | 0 | 0.68 | 0.75 | 0.68 | 0.68 | 6000 | 0.68 | |||
| PZG.US | Paramount Gold Nevada Corp | 20231023 | 0 | 0.33 | 0.33 | 0.315 | 0.323 | 58900 | 0.323 | down | down | correct |
| RCG.US | RENN Fund Inc | 20231023 | 0 | 1.75 | 1.75 | 1.73 | 1.73 | 1200 | 1.73 | down | down | correct |
| REI.US | Ring Energy Inc | 20231023 | 0 | 1.78 | 1.81 | 1.74 | 1.74 | 2355100 | 1.74 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20231023 | 0 | 31.5 | 31.5 | 30.43 | 31.1 | 71300 | 30.7439 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20231023 | 0 | 2.235 | 2.235 | 2.09 | 2.09 | 10000 | 2.09 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20231023 | 0 | 5.77 | 5.8 | 5.7 | 5.7 | 109200 | 5.7 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231023 | 0 | 1.17 | 1.22 | 1.17 | 1.21 | 120700 | 1.21 | up | up | correct |
| SACC.US | SACC | 20231023 | 0 | 23.86 | 24.08 | 23.86 | 24.08 | 1065 | 24.08 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20231023 | 0 | 3.45 | 3.505 | 3.42 | 3.43 | 235401 | 3.316 | down | down | correct |
| SCCB.US | SCCB | 20231023 | 0 | 24.78 | 24.87 | 24.67 | 24.81 | 2689 | 24.81 | up | down | incorrect |
| SCCC.US | SCCC | 20231023 | 0 | 23.59 | 24.1289 | 23.5 | 23.54 | 6367 | 23.54 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231023 | 0 | 0.82 | 0.83 | 0.78 | 0.79 | 65500 | 0.79 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231023 | 0 | 3491 | 3529.96 | 3477.97 | 3508.48 | 1049 | 3508.48 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20231023 | 0 | 0.51 | 0.51 | 0.495 | 0.505 | 3087900 | 0.505 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20231023 | 0 | 4.37 | 4.48 | 4.23 | 4.48 | 6362 | 4.48 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231023 | 0 | 4.99 | 5.07 | 4.805 | 5 | 1399300 | 5 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231023 | 0 | 31 | 31 | 31 | 31 | 536 | 31 | |||
| SLI.US | Standard Lithium Ltd | 20231023 | 0 | 2.87 | 2.927 | 2.645 | 2.65 | 962700 | 2.65 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20231023 | 0 | 1.61 | 1.7 | 1.51 | 1.55 | 10700 | 1.55 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20231023 | 0 | 0.702 | 0.71 | 0.702 | 0.71 | 424 | 0.71 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20231023 | 0 | 1.55 | 1.55 | 1.48 | 1.5 | 58700 | 1.5 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20231023 | 0 | 2.37 | 2.38 | 2.29 | 2.32 | 790600 | 2.32 | down | down | correct |
| SVT.US | Servotronics Inc | 20231023 | 0 | 10.68 | 10.68 | 10.5 | 10.5 | 700 | 10.5 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20231023 | 0 | 13.482 | 14.356 | 13.34 | 13.69 | 18400 | 13.69 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20231023 | 0 | 1.12 | 1.12 | 1.07 | 1.07 | 741900 | 1.07 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20231023 | 0 | 0.43 | 0.44 | 0.4 | 0.41 | 71300 | 0.41 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20231023 | 0 | 0.15 | 0.1589 | 0.1496 | 0.1498 | 238598 | 0.1498 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231023 | 0 | 2.84 | 2.855 | 2.8 | 2.8 | 5400 | 2.8 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20231023 | 0 | 48.61 | 49.69 | 48.61 | 48.67 | 40313 | 48.67 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20231023 | 0 | 0.47 | 0.48 | 0.47 | 0.47 | 42500 | 0.47 | |||
| TPHS.US | Trinity Place Holdings Inc | 20231023 | 0 | 0.35 | 0.3795 | 0.35 | 0.36 | 6100 | 0.36 | up | up | correct |
| TRT.US | Trio | 20231023 | 0 | 6.39 | 6.6 | 6.26 | 6.6 | 21300 | 6.6 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20231023 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 447000 | 0.41 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20231023 | 0 | 0.34 | 0.35 | 0.31 | 0.31 | 238500 | 0.31 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20231023 | 0 | 0.11 | 0.11 | 0.1 | 0.1 | 1713200 | 0.1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20231023 | 0 | 5.3 | 5.64 | 5.17 | 5.61 | 11886000 | 5.61 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231023 | 0 | 0.21 | 0.2488 | 0.21 | 0.2361 | 2734745 | 0.2361 | up | up | correct |
| URG.US | Ur | 20231023 | 0 | 1.55 | 1.58 | 1.49 | 1.55 | 2087300 | 1.55 | |||
| USAS.US | Americas Gold and Silver Corporation | 20231023 | 0 | 0.34 | 0.36 | 0.34 | 0.35 | 496000 | 0.35 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20231023 | 0 | 24 | 24.08 | 23.46 | 23.52 | 356600 | 23.52 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20231023 | 0 | 3.07 | 3.59 | 3 | 3.34 | 703800 | 3.34 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20231023 | 0 | 7.62 | 7.9 | 7.505 | 7.77 | 1722101 | 7.77 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231023 | 0 | 8 | 8.09 | 7.98 | 7.99 | 47400 | 7.99 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20231023 | 0 | 0.37 | 0.41 | 0.36 | 0.38 | 246800 | 0.38 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231023 | 0 | 7.17 | 7.22 | 7.1586 | 7.18 | 160805 | 7.18 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20231023 | 0 | 0.8 | 0.88 | 0.79 | 0.83 | 93700 | 0.83 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20231023 | 0 | 1.29 | 1.29 | 1.22 | 1.22 | 73378 | 1.22 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231023 | 0 | 0.67 | 0.88 | 0.65 | 0.75 | 2827500 | 0.75 | up | up | correct |
| WYY.US | WidePoint Corporation | 20231023 | 0 | 1.69 | 1.7145 | 1.6281 | 1.65 | 8584 | 1.65 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20231023 | 0 | 0.54 | 0.56 | 0.52 | 0.52 | 38700 | 0.52 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231023 | 0 | 1.1 | 1.1 | 0.97 | 1.04 | 124100 | 1.04 | down | down | correct |
| ZDGE.US | Zedge Inc | 20231023 | 0 | 2.02 | 2.14 | 1.96 | 2.03 | 27100 | 2.03 | up | up | correct |
| ZOM.US | Zomedica Corp | 20231023 | 0 | 0.165 | 0.169 | 0.164 | 0.166 | 2194600 | 0.166 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.