CollectAI
close-nysemkt_stocks
2023/11/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231102 | 0 | 3.58 | 3.6 | 3.5 | 3.51 | 26300 | 3.51 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20231102 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 128000 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231102 | 0 | 32.67 | 34.38 | 32.67 | 33.78 | 6600 | 33.78 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20231102 | 0 | 32.6 | 33.19 | 32.2 | 32.79 | 4000 | 32.79 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231102 | 0 | 4.51 | 4.56 | 4.51 | 4.55 | 181300 | 4.55 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20231102 | 0 | 0.5865 | 0.595 | 0.5865 | 0.595 | 946 | 0.595 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231102 | 0 | 0.45 | 0.52 | 0.45 | 0.51 | 367600 | 0.51 | up | up | correct |
| AINC.US | Ashford Inc | 20231102 | 0 | 5.6 | 5.62 | 5.6 | 5.62 | 400 | 5.62 | up | up | correct |
| AIRI.US | Air Industries Group | 20231102 | 0 | 3.2 | 3.21 | 3.03 | 3.19 | 3900 | 3.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231102 | 0 | 0.148 | 0.1557 | 0.145 | 0.145 | 35466 | 0.145 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231102 | 0 | 2.48 | 2.54 | 2.39 | 2.54 | 8300 | 2.54 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20231102 | 0 | 2.31 | 2.33 | 2.31 | 2.33 | 1300 | 2.33 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231102 | 0 | 6.25 | 6.38 | 6.01 | 6.16 | 94600 | 6.16 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231102 | 0 | 4.02 | 4.04 | 3.99 | 3.99 | 17100 | 3.99 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231102 | 0 | 2.4 | 2.4 | 2.29 | 2.29 | 1900 | 2.29 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231102 | 0 | 0.44 | 0.45 | 0.43 | 0.45 | 548400 | 0.45 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20231102 | 0 | 0.22 | 0.23 | 0.21 | 0.21 | 1331700 | 0.21 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231102 | 0 | 5.49 | 5.7 | 4.46 | 4.58 | 763800 | 4.58 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20231102 | 0 | 0.81 | 0.85 | 0.76 | 0.83 | 610500 | 0.83 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20231102 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 2500 | 1.93 | |||
| BATL.US | Battalion Oil Corporation | 20231102 | 0 | 6.15 | 6.4 | 6.09 | 6.14 | 12200 | 6.14 | down | down | correct |
| BCV.US | PA | 20231102 | 0 | 22.15 | 22.88 | 21.96 | 22.72 | 7711 | 22.72 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20231102 | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 600 | 28.16 | |||
| BGI.US | Birks Group Inc | 20231102 | 0 | 3.9 | 4.03 | 3.9 | 4 | 1000 | 4 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20231102 | 0 | 25.12 | 25.75 | 25.08 | 25.71 | 25600 | 25.71 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20231102 | 0 | 13.34 | 13.35 | 13.3301 | 13.3301 | 1121 | 13.3301 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20231102 | 0 | 2.19 | 2.2694 | 2.09 | 2.15 | 365700 | 2.15 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231102 | 0 | 2.5 | 2.62 | 2.5 | 2.62 | 12700 | 2.62 | up | up | correct |
| BTG.US | B2Gold Corp | 20231102 | 0 | 3.22 | 3.23 | 3.16 | 3.21 | 8942079 | 3.21 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20231102 | 0 | 0.22 | 0.263 | 0.21 | 0.255 | 492100 | 0.255 | up | up | correct |
| CANF.US | Can | 20231102 | 0 | 2.13 | 2.17 | 2.13 | 2.16 | 5900 | 2.16 | up | up | correct |
| CCF.US | Chase Corporation | 20231102 | 0 | 126.98 | 127.12 | 126.91 | 127.1 | 96400 | 127.1 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231102 | 0 | 0.3496 | 0.3496 | 0.3315 | 0.341 | 2631365 | 0.341 | down | down | correct |
| CET.US | Central Securities Corp | 20231102 | 0 | 36.01 | 36.75 | 35.85 | 36.55 | 23000 | 36.55 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231102 | 0 | 9.03 | 9.15 | 9.03 | 9.11 | 61200 | 9.11 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231102 | 0 | 2.6 | 2.65 | 2.6 | 2.65 | 203200 | 2.65 | up | up | correct |
| CIX.US | CompX International Inc | 20231102 | 0 | 18.37 | 19.69 | 18.37 | 18.65 | 6200 | 18.65 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231102 | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 400 | 12.63 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231102 | 0 | 7.29 | 7.35 | 7.16 | 7.3 | 2079700 | 7.3 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231102 | 0 | 10.99 | 11.23 | 10.74 | 11.21 | 31000 | 11.21 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20231102 | 0 | 25.69 | 26.29 | 24.87 | 25.17 | 99500 | 25.17 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20231102 | 0 | 5.76 | 5.96 | 5.7 | 5.7 | 5300 | 5.7 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20231102 | 0 | 0.1 | 0.1 | 0.09 | 0.1 | 1420400 | 0.1 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231102 | 0 | 57.16 | 59.22 | 56.65 | 58.62 | 204300 | 58.62 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20231102 | 0 | 7.09 | 7.2 | 7.02 | 7.18 | 927500 | 7.18 | up | up | correct |
| CVM.US | CEL | 20231102 | 0 | 1.66 | 1.93 | 1.66 | 1.85 | 1380600 | 1.85 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231102 | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 1000 | 17.51 | |||
| CVU.US | CPI Aerostructures Inc | 20231102 | 0 | 2.9 | 2.98 | 2.87 | 2.95 | 5600 | 2.95 | up | up | correct |
| CYBN.US | Cybin Inc | 20231102 | 0 | 0.62 | 0.62 | 0.57 | 0.589 | 2557900 | 0.589 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231102 | 0 | 1.82 | 1.85 | 1.81 | 1.85 | 875800 | 1.85 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20231102 | 0 | 199 | 205 | 193 | 195 | 300 | 195 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20231102 | 0 | 8.3 | 8.7 | 8.26 | 8.44 | 19200 | 8.44 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231102 | 0 | 5.55 | 5.64 | 5.55 | 5.61 | 61100 | 5.61 | up | up | correct |
| DNN.US | Denison Mines Corp | 20231102 | 0 | 1.63 | 1.66 | 1.6 | 1.65 | 11332200 | 1.65 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20231102 | 0 | 0.148 | 0.156 | 0.148 | 0.151 | 69600 | 0.151 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231102 | 0 | 0.35 | 0.3745 | 0.3462 | 0.3726 | 21334 | 0.3726 | up | up | correct |
| DXR.US | Daxor Corporation | 20231102 | 0 | 7.75 | 7.75 | 7.7 | 7.7 | 300 | 7.7 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231102 | 0 | 5.92 | 6.03 | 5.92 | 6.03 | 327800 | 6.03 | up | up | correct |
| ECF.US | PA | 20231102 | 0 | 22.03 | 22.29 | 22.03 | 22.12 | 12315 | 22.12 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231102 | 0 | 9.02 | 9.07 | 9.01 | 9.04 | 241800 | 9.04 | up | up | correct |
| ELA.US | Envela Corporation | 20231102 | 0 | 3.8 | 3.84 | 3.67 | 3.7 | 46200 | 3.7 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20231102 | 0 | 11.3 | 12.3 | 11.1 | 11.47 | 10282 | 11.47 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20231102 | 0 | 10.42 | 10.7 | 10.29 | 10.68 | 13600 | 10.68 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20231102 | 0 | 1.77 | 1.78 | 1.72 | 1.74 | 134900 | 1.74 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231102 | 0 | 0.382 | 0.4 | 0.37 | 0.383 | 255600 | 0.383 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231102 | 0 | 8.02 | 8.16 | 8.02 | 8.12 | 63000 | 8.12 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20231102 | 0 | 6.43 | 6.49 | 6.35 | 6.47 | 270200 | 6.47 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20231102 | 0 | 4.54 | 4.56 | 4.425 | 4.55 | 1823600 | 4.55 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231102 | 0 | 8.88 | 9.08 | 8.88 | 9.08 | 39300 | 9.08 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231102 | 0 | 8.53 | 8.79 | 8.53 | 8.69 | 37800 | 8.69 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20231102 | 0 | 16.44 | 17.61 | 16.44 | 17.27 | 16000 | 17.27 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20231102 | 0 | 26.01 | 26.01 | 24.8 | 25.4 | 15600 | 25.4 | down | down | correct |
| EVI.US | EVI Industries Inc | 20231102 | 0 | 25.55 | 27.06 | 25.55 | 25.92 | 28000 | 25.92 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231102 | 0 | 7.93 | 7.93 | 7.85 | 7.92 | 103200 | 7.92 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231102 | 0 | 8.81 | 9.12 | 8.81 | 9.09 | 459800 | 9.09 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231102 | 0 | 2.43 | 2.5 | 2.42 | 2.5 | 977800 | 2.5 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231102 | 0 | 6.1 | 6.12 | 6.04 | 6.04 | 50300 | 6.04 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231102 | 0 | 14.26 | 14.74 | 14.25 | 14.74 | 30400 | 14.74 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20231102 | 0 | 9.91 | 10.64 | 9.91 | 10.32 | 15900 | 10.32 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20231102 | 0 | 1.96 | 2 | 1.83 | 1.99 | 30969 | 1.99 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231102 | 0 | 1.78 | 1.98 | 1.77 | 1.95 | 735800 | 1.95 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231102 | 0 | 5.97 | 6.1 | 5.97 | 6.05 | 132200 | 6.05 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20231102 | 0 | 0.325 | 0.325 | 0.313 | 0.32 | 23300 | 0.32 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20231102 | 0 | 0.53 | 0.56 | 0.53 | 0.56 | 227600 | 0.56 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20231102 | 0 | 1.14 | 1.17 | 1.14 | 1.14 | 2100 | 1.14 | |||
| GGN.US | PB | 20231102 | 0 | 21.15 | 21.47 | 21.15 | 21.29 | 9191 | 21.29 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20231102 | 0 | 4.3 | 4.44 | 4.3 | 4.44 | 159300 | 4.44 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20231102 | 0 | 5.39 | 5.55 | 5.39 | 5.55 | 88100 | 5.55 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231102 | 0 | 12 | 12.34 | 11.96 | 12.3 | 43700 | 12.3 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20231102 | 0 | 4.97 | 5.109 | 4.97 | 5.075 | 48957 | 5.075 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20231102 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 158000 | 0.41 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231102 | 0 | 8.47 | 8.75 | 8.47 | 8.75 | 700 | 8.75 | up | up | correct |
| GROY.US | WT | 20231102 | 0 | 0.07 | 0.0872 | 0.0501 | 0.0738 | 45488 | 0.0738 | up | up | correct |
| GSAT.US | Globalstar Inc | 20231102 | 0 | 1.43 | 1.43 | 1.27 | 1.38 | 9149000 | 1.38 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20231102 | 0 | 6.63 | 7.09 | 6.62 | 7.06 | 1127200 | 7.06 | up | up | correct |
| GV.US | The Goldfield Corporation | 20231102 | 0 | 0.165 | 0.17 | 0.16 | 0.164 | 56800 | 0.164 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231102 | 0 | 10.09 | 10.23 | 10.06 | 10.23 | 28400 | 10.23 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20231102 | 0 | 1.95 | 2 | 1.89 | 1.97 | 129100 | 1.97 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231102 | 0 | 3.75 | 3.77 | 3.7 | 3.73 | 113300 | 3.73 | down | down | correct |
| IBIO.US | iBio Inc | 20231102 | 0 | 0.26 | 0.27 | 0.26 | 0.27 | 174100 | 0.27 | up | up | correct |
| ID.US | PARTS iD Inc | 20231102 | 0 | 0.11 | 0.113 | 0.1 | 0.105 | 434400 | 0.105 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20231102 | 0 | 0.29 | 0.32 | 0.28 | 0.3 | 173300 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20231102 | 0 | 1.22 | 1.24 | 1.16 | 1.23 | 10100 | 1.23 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20231102 | 0 | 58.29 | 59.09 | 57.62 | 58.56 | 827300 | 58.56 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20231102 | 0 | 3.5 | 3.6 | 3.45 | 3.59 | 64900 | 3.59 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20231102 | 0 | 9.61 | 9.75 | 8.78 | 8.98 | 82300 | 8.98 | down | down | correct |
| INTT.US | inTEST Corporation | 20231102 | 0 | 12.61 | 13.54 | 12.61 | 13.39 | 105300 | 13.39 | up | up | correct |
| INUV.US | Inuvo Inc | 20231102 | 0 | 0.17 | 0.19 | 0.17 | 0.19 | 339500 | 0.19 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20231102 | 0 | 11.6 | 11.79 | 11.6 | 11.6 | 3500 | 11.6 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231102 | 0 | 23.95 | 24.25 | 23.9 | 24.25 | 3800 | 24.25 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20231102 | 0 | 17.99 | 19 | 17.9 | 18.6 | 3000 | 18.6 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20231102 | 0 | 0.3 | 0.33 | 0.3 | 0.31 | 5900 | 0.31 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20231102 | 0 | 0.73 | 0.761 | 0.71 | 0.723 | 101500 | 0.723 | down | down | correct |
| JOB.US | GEE Group Inc | 20231102 | 0 | 0.58 | 0.59 | 0.55 | 0.55 | 180500 | 0.55 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20231102 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 10100 | 0.19 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20231102 | 0 | 0.29 | 0.32 | 0.29 | 0.31 | 262700 | 0.31 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231102 | 0 | 1.14 | 1.17 | 1 | 1.13 | 852200 | 1.13 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20231102 | 0 | 53.02 | 55.7 | 52.76 | 54.57 | 109900 | 54.57 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20231102 | 0 | 4.52 | 4.55 | 4.51 | 4.55 | 4300 | 4.55 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20231102 | 0 | 168.79 | 177.5 | 165.36 | 176.92 | 2232900 | 176.92 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20231102 | 0 | 0.42 | 0.45 | 0.4 | 0.44 | 199300 | 0.44 | up | up | correct |
| LOV.US | Spark Networks SE | 20231102 | 0 | 0.0311 | 0.0365 | 0.0311 | 0.0365 | 116788 | 0.0365 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20231102 | 0 | 0.82 | 0.855 | 0.8 | 0.82 | 8400 | 0.82 | |||
| MAG.US | MAG Silver Corp | 20231102 | 0 | 10.28 | 10.37 | 9.93 | 10.32 | 1413200 | 10.32 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20231102 | 0 | 9.04 | 9.72 | 9.04 | 9.3 | 1800 | 9.3 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231102 | 0 | 0.71 | 0.734 | 0.702 | 0.734 | 4700 | 0.734 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20231102 | 0 | 0.84 | 0.89 | 0.84 | 0.86 | 56900 | 0.86 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20231102 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 600 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231102 | 0 | 2.78 | 2.82 | 2.725 | 2.79 | 183206 | 2.79 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231102 | 0 | 0.204 | 0.217 | 0.204 | 0.213 | 944600 | 0.213 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20231102 | 0 | 12.89 | 12.89 | 12.6176 | 12.7483 | 859 | 12.7483 | down | down | correct |
| MYO.US | Myomo Inc | 20231102 | 0 | 1.3 | 1.39 | 1.19 | 1.35 | 436800 | 1.35 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231102 | 0 | 0.32 | 0.33 | 0.32 | 0.32 | 889400 | 0.32 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231102 | 0 | 0.05 | 0.052 | 0.044 | 0.05 | 478838 | 0.05 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231102 | 0 | 9.01 | 9.17 | 9.01 | 9.15 | 207900 | 9.15 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231102 | 0 | 0.35 | 0.35 | 0.34 | 0.35 | 38500 | 0.35 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20231102 | 0 | 67.94 | 67.94 | 67.93 | 67.93 | 400 | 67.93 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20231102 | 0 | 1.57 | 1.61 | 1.56 | 1.59 | 125200 | 1.59 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20231102 | 0 | 3.71 | 3.755 | 3.62 | 3.71 | 247500 | 3.71 | |||
| NG.US | NovaGold Resources Inc | 20231102 | 0 | 3.53 | 3.59 | 3.46 | 3.57 | 1246900 | 3.57 | up | down | incorrect |
| NGD.US | New Gold Inc | 20231102 | 0 | 1.19 | 1.2 | 1.13 | 1.18 | 3036100 | 1.18 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20231102 | 0 | 67.91 | 68.09 | 66.99 | 67.92 | 30700 | 67.92 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231102 | 0 | 7.23 | 7.34 | 7.23 | 7.34 | 155300 | 7.34 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231102 | 0 | 6.59 | 6.84 | 6.53 | 6.81 | 229400 | 6.81 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20231102 | 0 | 1.13 | 1.15 | 1.1 | 1.14 | 18800 | 1.14 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20231102 | 0 | 37.06 | 38.83 | 37.01 | 38.69 | 1336300 | 38.69 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231102 | 0 | 2.7 | 2.8 | 2.69 | 2.78 | 146410 | 2.78 | up | down | incorrect |
| NTIP.US | Network | 20231102 | 0 | 2.23 | 2.23 | 2.12 | 2.18 | 7700 | 2.18 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20231102 | 0 | 6.13 | 6.29 | 6.07 | 6.28 | 5585900 | 6.28 | up | up | correct |
| OGEN.US | Oragenics Inc | 20231102 | 0 | 3.87 | 3.9 | 3.76 | 3.88 | 7500 | 3.88 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231102 | 0 | 0.26 | 0.29 | 0.25 | 0.28 | 400200 | 0.28 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20231102 | 0 | 3.1 | 3.21 | 3.06 | 3.18 | 607000 | 3.18 | up | up | correct |
| PCG.US | PI | 20231102 | 0 | 14 | 14 | 13.86 | 13.86 | 300 | 13.86 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231102 | 0 | 0.915 | 0.915 | 0.875 | 0.9 | 109800 | 0.9 | down | down | correct |
| PHGE.US | BiomX Inc | 20231102 | 0 | 0.29 | 0.33 | 0.29 | 0.31 | 123100 | 0.31 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231102 | 0 | 0.58 | 0.59 | 0.54 | 0.55 | 88100 | 0.55 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20231102 | 0 | 1.06 | 1.09 | 1.06 | 1.08 | 63300 | 1.08 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20231102 | 0 | 2.11 | 2.11 | 2.1 | 2.1 | 144100 | 2.1 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231102 | 0 | 1.65 | 1.69 | 1.61 | 1.69 | 438805 | 1.69 | up | up | correct |
| PRK.US | Park National Corporation | 20231102 | 0 | 101.52 | 106.37 | 101.52 | 106.37 | 36100 | 106.37 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231102 | 0 | 2.11 | 2.23 | 2.11 | 2.16 | 61900 | 2.16 | up | up | correct |
| PW.US | Power REIT | 20231102 | 0 | 0.73 | 0.73 | 0.66 | 0.7 | 31500 | 0.7 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231102 | 0 | 0.3 | 0.3 | 0.295 | 0.295 | 49400 | 0.295 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20231102 | 0 | 1.68 | 1.74 | 1.68 | 1.74 | 15500 | 1.74 | up | up | correct |
| REI.US | Ring Energy Inc | 20231102 | 0 | 1.76 | 1.78 | 1.72 | 1.76 | 2569800 | 1.76 | |||
| REPX.US | Riley Exploration Permian Inc | 20231102 | 0 | 31.67 | 32.33 | 31.52 | 32.25 | 56900 | 32.25 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20231102 | 0 | 2.1 | 2.1 | 1.8 | 1.875 | 14000 | 1.875 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20231102 | 0 | 5.87 | 5.9 | 5.8 | 5.85 | 80800 | 5.85 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231102 | 0 | 1.09 | 1.15 | 1.09 | 1.1 | 24000 | 1.1 | up | up | correct |
| SACC.US | SACC | 20231102 | 0 | 24 | 24 | 23.87 | 24 | 1500 | 24 | |||
| SACH.US | Sachem Capital Corp | 20231102 | 0 | 3.22 | 3.32 | 3.22 | 3.32 | 194700 | 3.32 | up | up | correct |
| SCCB.US | SCCB | 20231102 | 0 | 24.77 | 24.8 | 24.75 | 24.8 | 2300 | 24.8 | up | up | correct |
| SCCC.US | SCCC | 20231102 | 0 | 23.84 | 24.079 | 23.65 | 24.079 | 4000 | 24.079 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20231102 | 0 | 0.79 | 0.79 | 0.77 | 0.78 | 32800 | 0.78 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231102 | 0 | 3508 | 3566.4199 | 3477.04 | 3530.6299 | 2900 | 3530.6299 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20231102 | 0 | 0.497 | 0.522 | 0.497 | 0.51 | 2050400 | 0.51 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20231102 | 0 | 4.5 | 4.53 | 4.41 | 4.49 | 4600 | 4.49 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20231102 | 0 | 5 | 5.04 | 4.86 | 4.96 | 1304500 | 4.96 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231102 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 119 | 28.4 | |||
| SLI.US | Standard Lithium Ltd | 20231102 | 0 | 2.87 | 2.931 | 2.76 | 2.8 | 805900 | 2.8 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231102 | 0 | 1.69 | 1.84 | 1.67 | 1.84 | 8300 | 1.84 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20231102 | 0 | 0.65 | 0.75 | 0.65 | 0.65 | 4800 | 0.65 | |||
| STXS.US | Stereotaxis Inc | 20231102 | 0 | 1.52 | 1.56 | 1.48 | 1.5 | 156700 | 1.5 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20231102 | 0 | 2.2 | 2.23 | 2.115 | 2.19 | 1826200 | 2.19 | down | down | correct |
| SVT.US | Servotronics Inc | 20231102 | 0 | 9.69 | 9.7 | 9.04 | 9.3 | 10200 | 9.3 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20231102 | 0 | 9 | 9 | 8.5 | 8.77 | 63800 | 8.77 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20231102 | 0 | 1.17 | 1.26 | 1.14 | 1.26 | 1843400 | 1.26 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20231102 | 0 | 0.38 | 0.39 | 0.37 | 0.38 | 18500 | 0.38 | |||
| TKAT.US | Takung Art Co. Ltd | 20231102 | 0 | 0.1372 | 0.1391 | 0.1301 | 0.1306 | 63971 | 0.1306 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231102 | 0 | 2.38 | 2.5 | 2.38 | 2.5 | 25000 | 2.5 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20231102 | 0 | 50.26 | 52.25 | 50.26 | 52.25 | 43500 | 52.25 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20231102 | 0 | 0.46 | 0.46 | 0.44 | 0.45 | 40900 | 0.45 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20231102 | 0 | 0.38 | 0.43 | 0.38 | 0.43 | 59900 | 0.43 | up | up | correct |
| TRT.US | Trio | 20231102 | 0 | 6.64 | 6.94 | 6.34 | 6.42 | 18500 | 6.42 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20231102 | 0 | 0.3974 | 0.3999 | 0.385 | 0.3918 | 142960 | 0.3918 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20231102 | 0 | 0.34 | 0.35 | 0.34 | 0.34 | 65800 | 0.34 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20231102 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 1678700 | 0.11 | |||
| UEC.US | Uranium Energy Corp | 20231102 | 0 | 5.86 | 5.96 | 5.81 | 5.91 | 6029000 | 5.91 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231102 | 0 | 0.226 | 0.236 | 0.218 | 0.222 | 289700 | 0.222 | down | down | correct |
| URG.US | Ur | 20231102 | 0 | 1.66 | 1.66 | 1.6 | 1.66 | 1725200 | 1.66 | |||
| USAS.US | Americas Gold and Silver Corporation | 20231102 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 874800 | 0.25 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20231102 | 0 | 25.18 | 25.5 | 25.1 | 25.47 | 543200 | 25.47 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20231102 | 0 | 4.86 | 4.92 | 4.04 | 4.26 | 161000 | 4.26 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20231102 | 0 | 8.07 | 8.2 | 7.92 | 8.16 | 2248851 | 8.16 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231102 | 0 | 8.25 | 8.36 | 8.25 | 8.33 | 56100 | 8.33 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20231102 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 147100 | 0.37 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231102 | 0 | 7.43 | 7.51 | 7.43 | 7.44 | 123100 | 7.44 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20231102 | 0 | 0.77 | 0.85 | 0.75 | 0.83 | 80700 | 0.83 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20231102 | 0 | 1.18 | 1.24 | 1.18 | 1.21 | 91800 | 1.21 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20231102 | 0 | 0.61 | 0.62 | 0.59 | 0.6 | 159500 | 0.6 | down | down | correct |
| WYY.US | WidePoint Corporation | 20231102 | 0 | 1.67 | 1.73 | 1.67 | 1.73 | 1973 | 1.73 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20231102 | 0 | 0.51 | 0.5201 | 0.5051 | 0.519 | 15331 | 0.519 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231102 | 0 | 1.15 | 1.23 | 1.13 | 1.19 | 41800 | 1.19 | up | up | correct |
| ZDGE.US | Zedge Inc | 20231102 | 0 | 1.86 | 1.95 | 1.825 | 1.92 | 42100 | 1.92 | up | up | correct |
| ZOM.US | Zomedica Corp | 20231102 | 0 | 0.1705 | 0.1781 | 0.1605 | 0.1775 | 2907958 | 0.1775 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.