CollectAI
close-nysemkt_stocks
2023/11/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231107 | 0 | 3.56 | 3.61 | 3.52 | 3.52 | 12000 | 3.52 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20231107 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 102300 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231107 | 0 | 32.51 | 32.91 | 31.55 | 31.55 | 7000 | 31.55 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20231107 | 0 | 32.75 | 32.75 | 31.15 | 31.15 | 9600 | 31.15 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231107 | 0 | 4.66 | 4.74 | 4.63 | 4.65 | 76300 | 4.65 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20231107 | 0 | 0.56 | 0.603 | 0.56 | 0.567 | 4900 | 0.567 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231107 | 0 | 0.47 | 0.48 | 0.44 | 0.46 | 60000 | 0.46 | down | down | correct |
| AINC.US | Ashford Inc | 20231107 | 0 | 5.66 | 5.66 | 5.66 | 5.66 | 300 | 5.66 | |||
| AIRI.US | Air Industries Group | 20231107 | 0 | 3.2 | 3.2 | 3.06 | 3.07 | 5500 | 3.07 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231107 | 0 | 0.15 | 0.1526 | 0.1335 | 0.135 | 57028 | 0.135 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231107 | 0 | 2.69 | 3.13 | 2.58 | 2.87 | 45000 | 2.87 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20231107 | 0 | 2.31 | 2.31 | 2.25 | 2.28 | 14800 | 2.28 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20231107 | 0 | 6.33 | 6.4 | 5.81 | 5.81 | 102400 | 5.81 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231107 | 0 | 4.15 | 4.25 | 4.1 | 4.2 | 70100 | 4.2 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20231107 | 0 | 2.67 | 2.67 | 2.17 | 2.39 | 21300 | 2.39 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231107 | 0 | 0.46 | 0.46 | 0.44 | 0.45 | 362000 | 0.45 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231107 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 848500 | 0.23 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231107 | 0 | 4.6 | 4.93 | 4.4 | 4.9 | 343000 | 4.9 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20231107 | 0 | 0.53 | 0.53 | 0.41 | 0.5 | 1530700 | 0.5 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20231107 | 0 | 2.25 | 2.25 | 2.02 | 2.02 | 6600 | 2.02 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20231107 | 0 | 6.12 | 6.37 | 6.005 | 6.15 | 25400 | 6.15 | up | up | correct |
| BCV.US | PA | 20231107 | 0 | 22.24 | 22.2503 | 22.2204 | 22.2204 | 2415 | 22.2204 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231107 | 0 | 28.22 | 28.92 | 27.95 | 27.95 | 2000 | 27.95 | down | down | correct |
| BGI.US | Birks Group Inc | 20231107 | 0 | 3.57 | 4 | 3.57 | 4 | 7200 | 4 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20231107 | 0 | 25.5 | 25.6 | 25.09 | 25.52 | 15100 | 25.52 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20231107 | 0 | 12.83 | 13.72 | 12.8 | 12.87 | 2600 | 12.87 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231107 | 0 | 2.5 | 2.82 | 2.4 | 2.75 | 251800 | 2.75 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20231107 | 0 | 2.45 | 2.52 | 2.45 | 2.47 | 21400 | 2.47 | up | up | correct |
| BTG.US | B2Gold Corp | 20231107 | 0 | 3.27 | 3.3 | 3.19 | 3.25 | 6940400 | 3.25 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20231107 | 0 | 0.252 | 0.276 | 0.24 | 0.245 | 225500 | 0.245 | down | down | correct |
| CANF.US | Can | 20231107 | 0 | 2.13 | 2.15 | 2.11 | 2.15 | 3100 | 2.15 | up | up | correct |
| CCF.US | Chase Corporation | 20231107 | 0 | 126.99 | 127.2 | 126.92 | 127.2 | 140900 | 127.2 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231107 | 0 | 0.34 | 0.34 | 0.31 | 0.3389 | 3058650 | 0.3389 | down | down | correct |
| CET.US | Central Securities Corp | 20231107 | 0 | 36.59 | 36.59 | 36.37 | 36.46 | 13800 | 34.8041 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231107 | 0 | 9.22 | 9.33 | 9.22 | 9.31 | 24307 | 9.276 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231107 | 0 | 2.68 | 2.71 | 2.66 | 2.71 | 174500 | 2.71 | up | up | correct |
| CIX.US | CompX International Inc | 20231107 | 0 | 19.5 | 19.5 | 19.46 | 19.46 | 1300 | 19.46 | down | down | correct |
| CKX.US | CKX Lands Inc | 20231107 | 0 | 12.5 | 12.5 | 12.5 | 12.5 | 400 | 12.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231107 | 0 | 7.08 | 7.28 | 7.06 | 7.16 | 1292400 | 7.16 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231107 | 0 | 11.63 | 11.63 | 10.93 | 11.53 | 26900 | 11.53 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20231107 | 0 | 20.29 | 21 | 16.11 | 17.48 | 409500 | 17.48 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20231107 | 0 | 6.31 | 6.69 | 6.31 | 6.48 | 4500 | 6.48 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20231107 | 0 | 0.11 | 0.11 | 0.09 | 0.1 | 685300 | 0.1 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20231107 | 0 | 55.67 | 57.86 | 55.23 | 57.86 | 97700 | 57.86 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231107 | 0 | 7.06 | 7.18 | 6.96 | 7.11 | 649300 | 7.11 | up | up | correct |
| CVM.US | CEL | 20231107 | 0 | 2.4 | 2.4 | 2.1 | 2.2 | 1170400 | 2.2 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231107 | 0 | 17.95 | 18 | 17.26 | 17.26 | 3900 | 17.26 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20231107 | 0 | 3.07 | 3.19 | 2.95 | 3.05 | 23500 | 3.05 | down | down | correct |
| CYBN.US | Cybin Inc | 20231107 | 0 | 0.568 | 0.569 | 0.533 | 0.546 | 2783700 | 0.546 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231107 | 0 | 1.89 | 1.89 | 1.88 | 1.89 | 201300 | 1.89 | |||
| DIT.US | AMCON Distributing Company | 20231107 | 0 | 194.93 | 194.93 | 190 | 190 | 200 | 190 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20231107 | 0 | 8.24 | 8.44 | 8.24 | 8.28 | 6700 | 8.28 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231107 | 0 | 5.7 | 5.8 | 5.7 | 5.79 | 49900 | 5.79 | up | up | correct |
| DNN.US | Denison Mines Corp | 20231107 | 0 | 1.53 | 1.57 | 1.5 | 1.55 | 9445300 | 1.55 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20231107 | 0 | 0.148 | 0.149 | 0.14 | 0.142 | 83800 | 0.142 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231107 | 0 | 0.37 | 0.4 | 0.37 | 0.39 | 48400 | 0.39 | up | up | correct |
| DXR.US | Daxor Corporation | 20231107 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 68 | 7.99 | |||
| EAD.US | Wells Fargo Advantage Funds | 20231107 | 0 | 6.09 | 6.12 | 6.06 | 6.09 | 205200 | 6.09 | |||
| ECF.US | PA | 20231107 | 0 | 22 | 22.12 | 22 | 22.07 | 13181 | 22.07 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231107 | 0 | 9.05 | 9.19 | 9.05 | 9.13 | 231100 | 9.13 | up | down | incorrect |
| ELA.US | Envela Corporation | 20231107 | 0 | 3.87 | 4 | 3.84 | 3.87 | 31400 | 3.87 | |||
| ELLO.US | Ellomay Capital Ltd | 20231107 | 0 | 11.52 | 11.8 | 11.5 | 11.8 | 1900 | 11.8 | up | up | correct |
| ELMD.US | Electromed Inc | 20231107 | 0 | 10.69 | 10.84 | 9.58 | 9.58 | 39500 | 9.58 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20231107 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| EMX.US | EMX Royalty Corporation | 20231107 | 0 | 1.72 | 1.74 | 1.7 | 1.71 | 107400 | 1.71 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231107 | 0 | 0.362 | 0.362 | 0.32 | 0.333 | 258300 | 0.333 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231107 | 0 | 8.33 | 8.46 | 8.33 | 8.42 | 36100 | 8.42 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20231107 | 0 | 6.22 | 6.22 | 6.04 | 6.19 | 416600 | 6.19 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20231107 | 0 | 4.75 | 4.79 | 4.582 | 4.78 | 2183700 | 4.78 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231107 | 0 | 9.13 | 9.23 | 9.13 | 9.21 | 39000 | 9.21 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231107 | 0 | 8.81 | 8.84 | 8.75 | 8.78 | 37000 | 8.78 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231107 | 0 | 17.58 | 17.58 | 16.27 | 16.93 | 5700 | 16.93 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20231107 | 0 | 25.7 | 26.49 | 25.7 | 26.15 | 12500 | 26.15 | up | up | correct |
| EVI.US | EVI Industries Inc | 20231107 | 0 | 26.69 | 27.01 | 25.32 | 25.98 | 36800 | 25.98 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231107 | 0 | 8.07 | 8.14 | 8.07 | 8.14 | 466600 | 8.14 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231107 | 0 | 9.02 | 9.11 | 9 | 9.08 | 288000 | 9.0042 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231107 | 0 | 2.5 | 2.57 | 2.5 | 2.53 | 883100 | 2.53 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231107 | 0 | 6.03 | 6.12 | 6 | 6.03 | 28000 | 6.03 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20231107 | 0 | 14.49 | 14.51 | 14.35 | 14.41 | 42300 | 14.41 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231107 | 0 | 11.1 | 11.39 | 10.44 | 10.64 | 21400 | 10.64 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20231107 | 0 | 1.92 | 1.94 | 1.85 | 1.928 | 8600 | 1.928 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231107 | 0 | 1.97 | 2.07 | 1.94 | 1.94 | 406300 | 1.94 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231107 | 0 | 6.13 | 6.14 | 6.12 | 6.13 | 37200 | 6.13 | |||
| FURY.US | Fury Gold Mines Limited | 20231107 | 0 | 0.329 | 0.347 | 0.329 | 0.345 | 38900 | 0.345 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20231107 | 0 | 0.54 | 0.54 | 0.52 | 0.54 | 172300 | 0.54 | |||
| GBR.US | New Concept Energy Inc | 20231107 | 0 | 1.16 | 1.17 | 1.15 | 1.16 | 6400 | 1.16 | |||
| GGN.US | PB | 20231107 | 0 | 21.3037 | 21.4999 | 21.2242 | 21.24 | 2739 | 21.24 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20231107 | 0 | 4.47 | 4.51 | 4.46 | 4.5 | 64900 | 4.5 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20231107 | 0 | 5.55 | 5.62 | 5.55 | 5.62 | 57300 | 5.62 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231107 | 0 | 12.08 | 12.18 | 11.91 | 11.97 | 17200 | 11.97 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231107 | 0 | 5.07 | 5.1 | 5.02 | 5.07 | 32800 | 5.07 | |||
| GORO.US | Gold Resource Corporation | 20231107 | 0 | 0.38 | 0.39 | 0.31 | 0.33 | 2419700 | 0.33 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231107 | 0 | 8.38 | 8.38 | 8.3 | 8.35 | 1300 | 8.35 | down | up | incorrect |
| GROY.US | WT | 20231107 | 0 | 0.055 | 0.06 | 0.05 | 0.051 | 1866 | 0.051 | down | down | correct |
| GSAT.US | Globalstar Inc | 20231107 | 0 | 1.35 | 1.37 | 1.34 | 1.36 | 2334100 | 1.36 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231107 | 0 | 6.7 | 6.7 | 6.27 | 6.31 | 547600 | 6.31 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20231107 | 0 | 0.17 | 0.17 | 0.15 | 0.16 | 65800 | 0.16 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231107 | 0 | 10.32 | 10.32 | 10.24 | 10.29 | 24800 | 10.29 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20231107 | 0 | 1.89 | 1.89 | 1.75 | 1.85 | 262700 | 1.85 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231107 | 0 | 3.76 | 3.78 | 3.72 | 3.76 | 85600 | 3.76 | |||
| IBIO.US | iBio Inc | 20231107 | 0 | 0.31 | 0.31 | 0.3 | 0.3 | 124100 | 0.3 | down | down | correct |
| ID.US | PARTS iD Inc | 20231107 | 0 | 0.167 | 0.168 | 0.122 | 0.128 | 6111000 | 0.128 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20231107 | 0 | 0.32 | 0.33 | 0.3 | 0.33 | 168000 | 0.33 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20231107 | 0 | 1.2 | 1.28 | 1.18 | 1.2 | 7300 | 1.2 | |||
| IMO.US | Imperial Oil Limited | 20231107 | 0 | 57.07 | 57.08 | 55.87 | 55.98 | 822500 | 55.98 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231107 | 0 | 3.43 | 3.49 | 3.3 | 3.4 | 98100 | 3.4 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231107 | 0 | 9.51 | 9.51 | 8.9 | 9.15 | 53900 | 9.15 | down | down | correct |
| INTT.US | inTEST Corporation | 20231107 | 0 | 12.23 | 12.58 | 11.76 | 12 | 113700 | 12 | down | down | correct |
| INUV.US | Inuvo Inc | 20231107 | 0 | 0.18 | 0.19 | 0.18 | 0.19 | 229300 | 0.19 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20231107 | 0 | 12.44 | 12.44 | 12.07 | 12.07 | 11500 | 12.07 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231107 | 0 | 24.53 | 24.53 | 24.45 | 24.5 | 4900 | 24.5 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20231107 | 0 | 17.97 | 18.3 | 17.47 | 17.47 | 6300 | 17.47 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20231107 | 0 | 0.31 | 0.32 | 0.3 | 0.3 | 5100 | 0.3 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20231107 | 0 | 0.725 | 0.725 | 0.71 | 0.716 | 27000 | 0.716 | down | down | correct |
| JOB.US | GEE Group Inc | 20231107 | 0 | 0.56 | 0.58 | 0.56 | 0.56 | 72500 | 0.56 | |||
| KIQ.US | Kelso Technologies Inc | 20231107 | 0 | 0.19 | 0.2 | 0.18 | 0.18 | 40700 | 0.18 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20231107 | 0 | 0.32 | 0.32 | 0.3 | 0.31 | 295000 | 0.31 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231107 | 0 | 1.1 | 1.13 | 1.08 | 1.13 | 234700 | 1.13 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20231107 | 0 | 53.3 | 55.59 | 51.36 | 54.46 | 129700 | 54.46 | up | up | correct |
| LGL.US | The LGL Group Inc | 20231107 | 0 | 4.52 | 4.52 | 4.5 | 4.51 | 12100 | 4.51 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20231107 | 0 | 168.01 | 171.26 | 167.52 | 168.94 | 1645400 | 168.505 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20231107 | 0 | 0.45 | 0.5 | 0.45 | 0.48 | 513500 | 0.48 | up | up | correct |
| LOV.US | Spark Networks SE | 20231107 | 0 | 0.038 | 0.038 | 0.02 | 0.02 | 521216 | 0.02 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20231107 | 0 | 0.773 | 0.84 | 0.764 | 0.778 | 6400 | 0.778 | up | up | correct |
| MAG.US | MAG Silver Corp | 20231107 | 0 | 10.5 | 10.56 | 10.13 | 10.51 | 709900 | 10.51 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20231107 | 0 | 8.19 | 8.81 | 8.19 | 8.51 | 9000 | 8.51 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231107 | 0 | 0.705 | 0.741 | 0.705 | 0.72 | 1900 | 0.72 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20231107 | 0 | 0.8 | 0.83 | 0.79 | 0.79 | 74800 | 0.79 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20231107 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 6300 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231107 | 0 | 2.95 | 2.965 | 2.785 | 2.84 | 338613 | 2.84 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231107 | 0 | 0.305 | 0.32 | 0.27 | 0.32 | 17771100 | 0.32 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20231107 | 0 | 12.6 | 12.6 | 12.6 | 12.6 | 965 | 12.6 | |||
| MYO.US | Myomo Inc | 20231107 | 0 | 1.7 | 1.87 | 1.56 | 1.76 | 740900 | 1.76 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231107 | 0 | 0.33 | 0.33 | 0.32 | 0.33 | 791500 | 0.33 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231107 | 0 | 0.0501 | 0.051 | 0.05 | 0.05 | 186203 | 0.05 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231107 | 0 | 9.38 | 9.45 | 9.35 | 9.44 | 93300 | 9.44 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231107 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231107 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20231107 | 0 | 0.36 | 0.36 | 0.34 | 0.35 | 29100 | 0.35 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20231107 | 0 | 67.95 | 67.95 | 67.95 | 67.95 | 200 | 67.95 | |||
| NEWP.US | New Pacific Metals Corp | 20231107 | 0 | 1.64 | 1.66 | 1.6 | 1.66 | 179900 | 1.66 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20231107 | 0 | 3.7 | 3.71 | 3.59 | 3.7 | 190900 | 3.7 | |||
| NG.US | NovaGold Resources Inc | 20231107 | 0 | 3.65 | 3.7 | 3.56 | 3.63 | 900600 | 3.63 | down | down | correct |
| NGD.US | New Gold Inc | 20231107 | 0 | 1.22 | 1.25 | 1.19 | 1.25 | 3350000 | 1.25 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20231107 | 0 | 69.27 | 70.62 | 69.26 | 70.12 | 38300 | 70.12 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231107 | 0 | 7.51 | 7.54 | 7.48 | 7.54 | 117300 | 7.54 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231107 | 0 | 6.6 | 6.74 | 6.51 | 6.64 | 257900 | 6.64 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20231107 | 0 | 1.14 | 1.14 | 1.11 | 1.11 | 11500 | 1.11 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20231107 | 0 | 37.03 | 37.03 | 36.13 | 36.44 | 1540400 | 36.44 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231107 | 0 | 2.77 | 2.77 | 2.7 | 2.72 | 144900 | 2.72 | down | down | correct |
| NTIP.US | Network | 20231107 | 0 | 2.15 | 2.22 | 2.12 | 2.12 | 12300 | 2.12 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20231107 | 0 | 5.75 | 5.9 | 5.665 | 5.83 | 3382600 | 5.83 | up | up | correct |
| OGEN.US | Oragenics Inc | 20231107 | 0 | 3.78 | 3.85 | 3.77 | 3.8 | 3900 | 3.8 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231107 | 0 | 0.29 | 0.29 | 0.27 | 0.28 | 104000 | 0.28 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20231107 | 0 | 3.23 | 3.23 | 3.04 | 3.11 | 1565700 | 3.11 | down | up | incorrect |
| PCG.US | PI | 20231107 | 0 | 14 | 14 | 14 | 14 | 3101 | 14 | |||
| PED.US | PEDEVCO Corp | 20231107 | 0 | 0.89 | 0.894 | 0.87 | 0.875 | 33500 | 0.875 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20231107 | 0 | 0.303 | 0.316 | 0.295 | 0.315 | 37600 | 0.315 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231107 | 0 | 0.56 | 0.56 | 0.52 | 0.55 | 22100 | 0.55 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20231107 | 0 | 1.05 | 1.07 | 1.04 | 1.06 | 50400 | 1.06 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231107 | 0 | 1.53 | 1.53 | 1.49 | 1.5 | 289674 | 1.5 | down | down | correct |
| PRK.US | Park National Corporation | 20231107 | 0 | 106.72 | 106.78 | 104.94 | 105.89 | 27900 | 105.89 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20231107 | 0 | 2.09 | 2.11 | 1.97 | 2.02 | 105600 | 2.02 | down | down | correct |
| PW.US | Power REIT | 20231107 | 0 | 0.97 | 1.07 | 0.76 | 0.83 | 1310800 | 0.83 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20231107 | 0 | 0.32 | 0.32 | 0.31 | 0.31 | 62700 | 0.31 | down | down | correct |
| RCG.US | RENN Fund Inc | 20231107 | 0 | 1.67 | 1.72 | 1.67 | 1.72 | 700 | 1.72 | up | up | correct |
| REI.US | Ring Energy Inc | 20231107 | 0 | 1.56 | 1.56 | 1.41 | 1.46 | 3763900 | 1.46 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20231107 | 0 | 31.41 | 31.54 | 30.03 | 30.51 | 76800 | 30.51 | down | up | incorrect |
| RHE.US | Regional Health Properties Inc | 20231107 | 0 | 1.98 | 1.98 | 1.86 | 1.861 | 2400 | 1.861 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20231107 | 0 | 5.87 | 5.9 | 5.75 | 5.75 | 90600 | 5.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231107 | 0 | 1.09 | 1.11 | 1.05 | 1.09 | 60600 | 1.09 | |||
| SACC.US | SACC | 20231107 | 0 | 23.922 | 24.127 | 23.922 | 24.02 | 1000 | 24.02 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20231107 | 0 | 3.44 | 3.5 | 3.43 | 3.5 | 200900 | 3.5 | up | up | correct |
| SCCB.US | SCCB | 20231107 | 0 | 24.69 | 24.81 | 24.685 | 24.69 | 5500 | 24.69 | |||
| SCCC.US | SCCC | 20231107 | 0 | 23.88 | 24.03 | 23.8 | 23.8 | 4100 | 23.8 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231107 | 0 | 0.79 | 0.79 | 0.74 | 0.76 | 105600 | 0.76 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231107 | 0 | 3612.6101 | 3720.5601 | 3595.01 | 3621.48 | 1600 | 3619.23 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20231107 | 0 | 0.511 | 0.542 | 0.511 | 0.521 | 1316200 | 0.521 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20231107 | 0 | 4.35 | 4.41 | 4.35 | 4.39 | 1800 | 4.39 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20231107 | 0 | 4.97 | 5.04 | 4.793 | 5.04 | 1062600 | 5.04 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231107 | 0 | 33.99 | 33.99 | 33.99 | 33.99 | 130 | 33.99 | |||
| SLI.US | Standard Lithium Ltd | 20231107 | 0 | 2.77 | 2.87 | 2.705 | 2.83 | 585400 | 2.83 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231107 | 0 | 1.665 | 1.675 | 1.54 | 1.56 | 10800 | 1.56 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20231107 | 0 | 0.64 | 0.64 | 0.58 | 0.58 | 3500 | 0.58 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20231107 | 0 | 1.75 | 1.8 | 1.72 | 1.74 | 159200 | 1.74 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20231107 | 0 | 2.22 | 2.22 | 2.1 | 2.17 | 2060700 | 2.17 | down | down | correct |
| SVT.US | Servotronics Inc | 20231107 | 0 | 9.3 | 9.3 | 9.03 | 9.05 | 3400 | 9.05 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20231107 | 0 | 8.52 | 9 | 8.52 | 8.83 | 20200 | 8.83 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20231107 | 0 | 1.31 | 1.32 | 1.26 | 1.28 | 617800 | 1.28 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20231107 | 0 | 0.41 | 0.41 | 0.4 | 0.4 | 3000 | 0.4 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20231107 | 0 | 0.142 | 0.1449 | 0.1289 | 0.1293 | 221350 | 0.1293 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20231107 | 0 | 2.51 | 2.57 | 2.45 | 2.46 | 16400 | 2.46 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20231107 | 0 | 52.98 | 53.25 | 52.05 | 52.63 | 23900 | 52.63 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20231107 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 33000 | 0.45 | |||
| TPHS.US | Trinity Place Holdings Inc | 20231107 | 0 | 0.37 | 0.3701 | 0.36 | 0.36 | 3300 | 0.36 | down | down | correct |
| TRT.US | Trio | 20231107 | 0 | 5.99 | 6.23 | 5.5 | 5.57 | 22800 | 5.57 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20231107 | 0 | 0.39 | 0.4 | 0.39 | 0.39 | 131800 | 0.39 | |||
| UAMY.US | United States Antimony Corporation | 20231107 | 0 | 0.33 | 0.34 | 0.33 | 0.33 | 85900 | 0.33 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20231107 | 0 | 0.13 | 0.13 | 0.12 | 0.13 | 880000 | 0.13 | |||
| UEC.US | Uranium Energy Corp | 20231107 | 0 | 5.54 | 5.74 | 5.44 | 5.66 | 8701700 | 5.66 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231107 | 0 | 0.2001 | 0.2149 | 0.2001 | 0.2033 | 123672 | 0.2033 | up | up | correct |
| URG.US | Ur | 20231107 | 0 | 1.53 | 1.56 | 1.47 | 1.53 | 1350000 | 1.53 | |||
| USAS.US | Americas Gold and Silver Corporation | 20231107 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 532300 | 0.25 | |||
| UTG.US | Reaves Utility Income Fund | 20231107 | 0 | 25.54 | 25.67 | 25.26 | 25.33 | 283100 | 25.33 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20231107 | 0 | 4.54 | 4.86 | 4.5 | 4.8 | 57000 | 4.8 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231107 | 0 | 7.6 | 7.82 | 7.35 | 7.77 | 2104414 | 7.77 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231107 | 0 | 8.54 | 8.75 | 8.54 | 8.74 | 56100 | 8.74 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20231107 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 123400 | 0.34 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231107 | 0 | 7.57 | 7.68 | 7.51 | 7.66 | 111700 | 7.66 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20231107 | 0 | 0.85 | 0.85 | 0.78 | 0.81 | 201300 | 0.81 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20231107 | 0 | 1.24 | 1.28 | 1.23 | 1.24 | 63800 | 1.24 | |||
| WWR.US | Westwater Resources Inc | 20231107 | 0 | 0.62 | 0.65 | 0.6 | 0.63 | 81800 | 0.63 | up | up | correct |
| WYY.US | WidePoint Corporation | 20231107 | 0 | 1.8 | 1.8 | 1.7 | 1.7 | 34600 | 1.7 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20231107 | 0 | 0.51 | 0.53 | 0.51 | 0.51 | 27100 | 0.51 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20231107 | 0 | 1.21 | 1.21 | 1.13 | 1.18 | 34400 | 1.18 | down | down | correct |
| ZDGE.US | Zedge Inc | 20231107 | 0 | 1.91 | 1.97 | 1.82 | 1.84 | 20100 | 1.84 | down | down | correct |
| ZOM.US | Zomedica Corp | 20231107 | 0 | 0.19 | 0.2 | 0.186 | 0.193 | 4875900 | 0.193 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.