CollectAI
close-nysemkt_stocks
2023/12/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231201 | 0 | 3.22 | 3.28 | 3.1 | 3.26 | 56300 | 3.26 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20231201 | 0 | 0.15 | 0.15 | 0.14 | 0.15 | 214300 | 0.15 | |||
| ACU.US | Acme United Corporation | 20231201 | 0 | 35.75 | 36.07 | 35.31 | 35.75 | 12950 | 35.75 | |||
| AE.US | Adams Resources & Energy Inc | 20231201 | 0 | 28.8 | 28.8 | 27.8 | 28.7 | 4100 | 28.7 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231201 | 0 | 4.91 | 4.94 | 4.8901 | 4.92 | 90657 | 4.8335 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20231201 | 0 | 0.376 | 0.376 | 0.34 | 0.369 | 115100 | 0.369 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20231201 | 0 | 0.48 | 0.49 | 0.46 | 0.48 | 86300 | 0.48 | |||
| AINC.US | Ashford Inc | 20231201 | 0 | 5.13 | 5.4 | 5.13 | 5.15 | 1700 | 5.15 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20231201 | 0 | 3.04 | 3.04 | 2.91 | 2.91 | 1600 | 2.91 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20231201 | 0 | 0.178 | 0.178 | 0.1656 | 0.1656 | 50280 | 0.1656 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231201 | 0 | 4.09 | 4.09 | 3.01 | 3.22 | 885000 | 3.22 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20231201 | 0 | 2.36 | 2.45 | 2.36 | 2.45 | 9700 | 2.45 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20231201 | 0 | 8.7 | 9 | 8.01 | 8.49 | 244800 | 8.49 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20231201 | 0 | 4.9 | 5.22 | 4.9 | 5.22 | 93100 | 5.22 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20231201 | 0 | 2.23 | 2.39 | 2.14 | 2.37 | 11000 | 2.37 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231201 | 0 | 0.57 | 0.57 | 0.54 | 0.56 | 1297700 | 0.56 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231201 | 0 | 0.27 | 0.28 | 0.26 | 0.28 | 1220900 | 0.28 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231201 | 0 | 4.53 | 5.05 | 4.5 | 5.04 | 243200 | 5.04 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20231201 | 0 | 0.56 | 0.6 | 0.55 | 0.56 | 360200 | 0.56 | |||
| AWX.US | Avalon Holdings Corporation | 20231201 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 99 | 2.11 | |||
| BATL.US | Battalion Oil Corporation | 20231201 | 0 | 4.9 | 5.08 | 4.8 | 5.07 | 35300 | 5.07 | up | up | correct |
| BCV.US | PA | 20231201 | 0 | 22.43 | 22.43 | 22.3 | 22.3 | 634 | 21.9772 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231201 | 0 | 26.22 | 26.22 | 25.61 | 25.61 | 1500 | 25.61 | down | down | correct |
| BGI.US | Birks Group Inc | 20231201 | 0 | 3.7 | 3.89 | 3.68 | 3.7 | 3800 | 3.7 | |||
| BHB.US | Bar Harbor Bankshares | 20231201 | 0 | 26.27 | 27.57 | 26.19 | 27.4 | 74600 | 27.4 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20231201 | 0 | 12.95 | 13.46 | 12.57 | 13.46 | 15100 | 13.46 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231201 | 0 | 2.71 | 2.78 | 2.51 | 2.67 | 118600 | 2.67 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231201 | 0 | 2.55 | 2.63 | 2.54 | 2.61 | 3900 | 2.61 | up | up | correct |
| BTG.US | B2Gold Corp | 20231201 | 0 | 3.35 | 3.44 | 3.34 | 3.41 | 10551400 | 3.41 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20231201 | 0 | 0.375 | 0.39 | 0.3 | 0.337 | 1134900 | 0.337 | down | down | correct |
| CANF.US | Can | 20231201 | 0 | 2.31 | 2.46 | 2.31 | 2.44 | 42100 | 2.44 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231201 | 0 | 0.2509 | 0.2521 | 0.2385 | 0.243 | 3086630 | 0.243 | down | down | correct |
| CET.US | Central Securities Corp | 20231201 | 0 | 37.02 | 37.16 | 36.62 | 37.07 | 29500 | 37.07 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231201 | 0 | 9.82 | 10.0585 | 9.82 | 10.04 | 95864 | 10.0062 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231201 | 0 | 2.75 | 2.78 | 2.75 | 2.78 | 133061 | 2.7595 | up | up | correct |
| CIX.US | CompX International Inc | 20231201 | 0 | 23.36 | 23.36 | 21.66 | 21.81 | 18300 | 21.81 | down | down | correct |
| CKX.US | CKX Lands Inc | 20231201 | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 200 | 12.61 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231201 | 0 | 7.27 | 7.45 | 7.26 | 7.4 | 1597183 | 7.2787 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231201 | 0 | 11.93 | 12.22 | 11.915 | 12.2 | 63300 | 12.2 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20231201 | 0 | 17.85 | 18.51 | 17.85 | 18.01 | 121200 | 18.01 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20231201 | 0 | 6.6 | 6.93 | 6.12 | 6.34 | 4100 | 6.34 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20231201 | 0 | 0.11 | 0.14 | 0.11 | 0.12 | 4571300 | 0.12 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20231201 | 0 | 61.25 | 61.74 | 59.75 | 60.38 | 313400 | 60.38 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231201 | 0 | 7.21 | 7.33 | 7.2 | 7.33 | 839644 | 7.2135 | up | up | correct |
| CVM.US | CEL | 20231201 | 0 | 2.22 | 2.27 | 2.05 | 2.07 | 714300 | 2.07 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20231201 | 0 | 16.75 | 16.75 | 16.3 | 16.38 | 4500 | 16.28 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20231201 | 0 | 2.35 | 2.4 | 2.33 | 2.35 | 19200 | 2.35 | |||
| CYBN.US | Cybin Inc | 20231201 | 0 | 0.446 | 0.46 | 0.432 | 0.46 | 4340800 | 0.46 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231201 | 0 | 1.91 | 1.91 | 1.89 | 1.91 | 506500 | 1.91 | |||
| DIT.US | AMCON Distributing Company | 20231201 | 0 | 173 | 175.51 | 173 | 173.01 | 200 | 173.01 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20231201 | 0 | 8.7 | 8.96 | 8.7 | 8.94 | 40200 | 8.94 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20231201 | 0 | 6.29 | 6.41 | 6.29 | 6.29 | 38154 | 6.2753 | |||
| DNN.US | Denison Mines Corp | 20231201 | 0 | 1.81 | 1.87 | 1.79 | 1.8 | 8376800 | 1.8 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20231201 | 0 | 0.144 | 0.144 | 0.135 | 0.139 | 243500 | 0.139 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231201 | 0 | 0.37 | 0.42 | 0.35 | 0.4 | 93200 | 0.4 | up | up | correct |
| DXR.US | Daxor Corporation | 20231201 | 0 | 7.8 | 7.85 | 7.8 | 7.85 | 2700 | 7.85 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231201 | 0 | 6.35 | 6.43 | 6.3138 | 6.41 | 153960 | 6.3578 | up | up | correct |
| ECF.US | PA | 20231201 | 0 | 22.05 | 22.3 | 22.05 | 22.3 | 2210 | 21.9765 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231201 | 0 | 9.76 | 9.88 | 9.75 | 9.88 | 217965 | 9.8475 | up | up | correct |
| ELA.US | Envela Corporation | 20231201 | 0 | 4.38 | 4.7 | 4.38 | 4.66 | 51800 | 4.66 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20231201 | 0 | 13.99 | 13.99 | 13.05 | 13.05 | 800 | 13.05 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20231201 | 0 | 10.53 | 10.53 | 9.98 | 10.44 | 13600 | 10.44 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20231201 | 0 | 1.75 | 1.83 | 1.75 | 1.83 | 191000 | 1.83 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20231201 | 0 | 0.32 | 0.331 | 0.302 | 0.318 | 182400 | 0.318 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231201 | 0 | 9.25 | 9.3 | 9.19 | 9.21 | 179286 | 9.1814 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20231201 | 0 | 5.93 | 6.02 | 5.865 | 6 | 351468 | 5.8788 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20231201 | 0 | 5.48 | 5.63 | 5.385 | 5.6 | 1819100 | 5.6 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231201 | 0 | 9.24 | 9.32 | 9.2052 | 9.32 | 71126 | 9.2547 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231201 | 0 | 9.28 | 9.3539 | 9.15 | 9.29 | 18844 | 9.2238 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231201 | 0 | 17.59 | 18.15 | 17 | 18.09 | 20899 | 17.9383 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20231201 | 0 | 27.8 | 28.12 | 27.31 | 27.68 | 26000 | 27.68 | down | down | correct |
| EVI.US | EVI Industries Inc | 20231201 | 0 | 25.55 | 26.56 | 25.46 | 26 | 35500 | 26 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231201 | 0 | 8.83 | 8.895 | 8.8 | 8.89 | 168136 | 8.8614 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231201 | 0 | 9.24 | 9.38 | 9.22 | 9.32 | 386878 | 9.2429 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231201 | 0 | 2.66 | 2.77 | 2.655 | 2.76 | 2184461 | 2.7329 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231201 | 0 | 6.16 | 6.24 | 6.1 | 6.1 | 47860 | 6.0355 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231201 | 0 | 14.73 | 14.79 | 14.6 | 14.67 | 63600 | 14.67 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231201 | 0 | 12.25 | 12.83 | 12.15 | 12.6 | 21900 | 12.6 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20231201 | 0 | 1.55 | 1.574 | 1.53 | 1.57 | 9900 | 1.57 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231201 | 0 | 2.47 | 2.58 | 2.4 | 2.55 | 468900 | 2.55 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231201 | 0 | 6.17 | 6.35 | 6.17 | 6.35 | 220153 | 6.2917 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20231201 | 0 | 0.405 | 0.5 | 0.405 | 0.494 | 463300 | 0.494 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20231201 | 0 | 0.65 | 0.7 | 0.64 | 0.67 | 641100 | 0.67 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20231201 | 0 | 1.07 | 1.08 | 1.05 | 1.08 | 7900 | 1.08 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20231201 | 0 | 4.59 | 4.68 | 4.59 | 4.68 | 215575 | 4.6318 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20231201 | 0 | 5.78 | 5.88 | 5.7615 | 5.8799 | 67343 | 5.8203 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231201 | 0 | 12.77 | 13.06 | 12.77 | 12.9997 | 10013 | 12.9014 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231201 | 0 | 5.04 | 5.13 | 5.04 | 5.13 | 44274 | 5.0708 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20231201 | 0 | 0.32 | 0.35 | 0.31 | 0.35 | 751100 | 0.35 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231201 | 0 | 8.65 | 8.71 | 8.58 | 8.58 | 1000 | 8.58 | down | down | correct |
| GROY.US | WT | 20231201 | 0 | 0.0353 | 0.0353 | 0.0251 | 0.03 | 17231 | 0.03 | down | down | correct |
| GSAT.US | Globalstar Inc | 20231201 | 0 | 1.55 | 1.56 | 1.39 | 1.55 | 4337300 | 1.55 | |||
| GTE.US | Gran Tierra Energy Inc | 20231201 | 0 | 6.32 | 6.55 | 6.25 | 6.43 | 329200 | 6.43 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20231201 | 0 | 0.14 | 0.145 | 0.135 | 0.14 | 72200 | 0.14 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231201 | 0 | 10.5 | 10.64 | 10.45 | 10.62 | 24372 | 10.444 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20231201 | 0 | 1.77 | 1.82 | 1.74 | 1.77 | 114700 | 1.77 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231201 | 0 | 4.04 | 4.14 | 4.04 | 4.12 | 105100 | 4.12 | up | down | incorrect |
| IBIO.US | iBio Inc | 20231201 | 0 | 2.8 | 3.13 | 2.8 | 3 | 206000 | 3 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20231201 | 0 | 0.086 | 0.086 | 0.077 | 0.077 | 1199600 | 0.077 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20231201 | 0 | 0.32 | 0.32 | 0.3 | 0.32 | 145000 | 0.32 | |||
| IHT.US | InnSuites Hospitality Trust | 20231201 | 0 | 1.3 | 1.39 | 1.28 | 1.38 | 16600 | 1.38 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20231201 | 0 | 56.26 | 57.96 | 56.26 | 57.05 | 384300 | 57.05 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231201 | 0 | 3 | 3.028 | 2.92 | 2.92 | 48600 | 2.92 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231201 | 0 | 9.91 | 10.32 | 9.91 | 10.1 | 35800 | 10.1 | up | up | correct |
| INTT.US | inTEST Corporation | 20231201 | 0 | 13.07 | 13.59 | 13.06 | 13.5 | 68900 | 13.5 | up | up | correct |
| INUV.US | Inuvo Inc | 20231201 | 0 | 0.3 | 0.32 | 0.29 | 0.32 | 395000 | 0.32 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20231201 | 0 | 13 | 13 | 13 | 13 | 45 | 13 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231201 | 0 | 25.15 | 25.25 | 25.15 | 25.15 | 2888 | 24.4208 | |||
| ISDR.US | Issuer Direct Corporation | 20231201 | 0 | 15.2 | 15.37 | 15.06 | 15.37 | 3400 | 15.37 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20231201 | 0 | 0.34 | 0.34 | 0.3 | 0.33 | 27400 | 0.33 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20231201 | 0 | 0.88 | 0.948 | 0.853 | 0.921 | 111500 | 0.921 | up | up | correct |
| JOB.US | GEE Group Inc | 20231201 | 0 | 0.55 | 0.55 | 0.53 | 0.54 | 153700 | 0.54 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20231201 | 0 | 0.15 | 0.16 | 0.15 | 0.16 | 36100 | 0.16 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20231201 | 0 | 0.31 | 0.31 | 0.28 | 0.29 | 600400 | 0.29 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231201 | 0 | 0.97 | 1.02 | 0.96 | 0.99 | 372600 | 0.99 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20231201 | 0 | 49.86 | 51.4 | 48.76 | 49.09 | 146200 | 49.09 | down | down | correct |
| LGL.US | The LGL Group Inc | 20231201 | 0 | 4.94 | 5 | 4.94 | 4.94 | 15600 | 4.94 | |||
| LNG.US | Cheniere Energy Inc | 20231201 | 0 | 181 | 183.46 | 180.58 | 181.61 | 1603000 | 181.61 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20231201 | 0 | 0.46 | 0.48 | 0.44 | 0.45 | 699600 | 0.45 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20231201 | 0 | 1.02 | 1.05 | 0.93 | 0.996 | 78000 | 0.996 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231201 | 0 | 11.83 | 12.19 | 11.75 | 12.16 | 857800 | 12.16 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20231201 | 0 | 8.52 | 8.6 | 8.52 | 8.57 | 1100 | 8.57 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231201 | 0 | 0.93 | 0.95 | 0.911 | 0.915 | 88200 | 0.915 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20231201 | 0 | 0.84 | 0.85 | 0.8 | 0.82 | 23000 | 0.82 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20231201 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2900 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231201 | 0 | 3.22 | 3.285 | 3.15 | 3.26 | 283441 | 3.26 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231201 | 0 | 0.204 | 0.22 | 0.204 | 0.21 | 870500 | 0.21 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20231201 | 0 | 10.5 | 10.51 | 10.36 | 10.36 | 1700 | 10.36 | down | down | correct |
| MYO.US | Myomo Inc | 20231201 | 0 | 3.14 | 3.39 | 3.1 | 3.33 | 448200 | 3.33 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231201 | 0 | 0.34 | 0.34 | 0.33 | 0.33 | 843000 | 0.33 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231201 | 0 | 0.05 | 0.0699 | 0.05 | 0.0699 | 683670 | 0.0699 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231201 | 0 | 9.92 | 10.06 | 9.9 | 10.06 | 126812 | 10.0234 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231201 | 0 | 0.29 | 0.32 | 0.29 | 0.31 | 171900 | 0.31 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231201 | 0 | 71 | 71 | 66.25 | 70 | 2582 | 69.5971 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20231201 | 0 | 1.97 | 1.99 | 1.88 | 1.88 | 231500 | 1.88 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20231201 | 0 | 3.7 | 3.825 | 3.63 | 3.8 | 356300 | 3.8 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20231201 | 0 | 4.15 | 4.35 | 4.14 | 4.33 | 1643200 | 4.33 | up | up | correct |
| NGD.US | New Gold Inc | 20231201 | 0 | 1.41 | 1.52 | 1.38 | 1.5 | 5533500 | 1.5 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20231201 | 0 | 76.44 | 77.94 | 76.12 | 77.59 | 54866 | 77.1161 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231201 | 0 | 7.46 | 7.6 | 7.44 | 7.59 | 233293 | 7.4991 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231201 | 0 | 6.91 | 7.09 | 6.91 | 7.05 | 251155 | 6.9884 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20231201 | 0 | 1.15 | 1.2 | 1.11 | 1.2 | 31100 | 1.2 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20231201 | 0 | 37.25 | 38.66 | 37.25 | 37.9 | 1441485 | 37.5093 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231201 | 0 | 2.92 | 3.045 | 2.92 | 3.04 | 309100 | 3.0102 | up | up | correct |
| NTIP.US | Network | 20231201 | 0 | 2.16 | 2.16 | 2.15 | 2.16 | 4800 | 2.16 | |||
| NXE.US | NexGen Energy Ltd | 20231201 | 0 | 6.55 | 6.68 | 6.46 | 6.46 | 3632700 | 6.46 | down | down | correct |
| OGEN.US | Oragenics Inc | 20231201 | 0 | 3.58 | 3.8 | 3.46 | 3.46 | 8000 | 3.46 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231201 | 0 | 0.36 | 0.38 | 0.36 | 0.38 | 451800 | 0.38 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20231201 | 0 | 2.98 | 3.08 | 2.96 | 3.08 | 864200 | 3.08 | up | up | correct |
| PCG.US | PI | 20231201 | 0 | 14.45 | 14.5 | 13.91 | 14.3 | 3531 | 14.3 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231201 | 0 | 0.83 | 0.85 | 0.827 | 0.831 | 27800 | 0.831 | up | up | correct |
| PHGE.US | BiomX Inc | 20231201 | 0 | 0.26 | 0.29 | 0.22 | 0.258 | 363100 | 0.258 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20231201 | 0 | 0.35 | 0.36 | 0.35 | 0.35 | 25300 | 0.35 | |||
| PLG.US | Platinum Group Metals Ltd | 20231201 | 0 | 1.18 | 1.19 | 1.14 | 1.19 | 108100 | 1.19 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231201 | 0 | 1.51 | 1.52 | 1.46 | 1.46 | 230262 | 1.46 | down | down | correct |
| PRK.US | Park National Corporation | 20231201 | 0 | 111.34 | 116.23 | 110.81 | 116.22 | 53300 | 116.22 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231201 | 0 | 1.95 | 2.22 | 1.95 | 2.22 | 134500 | 2.22 | up | up | correct |
| PW.US | Power REIT | 20231201 | 0 | 0.61 | 0.66 | 0.59 | 0.63 | 29100 | 0.63 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231201 | 0 | 0.4 | 0.406 | 0.38 | 0.406 | 249600 | 0.406 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231201 | 0 | 1.661 | 1.7293 | 1.65 | 1.7 | 8610 | 1.6848 | up | up | correct |
| REI.US | Ring Energy Inc | 20231201 | 0 | 1.62 | 1.68 | 1.61 | 1.63 | 1499300 | 1.63 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20231201 | 0 | 24.78 | 26.11 | 24.78 | 25.69 | 82800 | 25.69 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20231201 | 0 | 1.8 | 1.92 | 1.8 | 1.87 | 9100 | 1.87 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20231201 | 0 | 6.03 | 6.16 | 6 | 6.02 | 131500 | 6.02 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231201 | 0 | 1.13 | 1.15 | 1.12 | 1.15 | 76300 | 1.15 | up | up | correct |
| SACC.US | SACC | 20231201 | 0 | 24.22 | 24.4 | 24.22 | 24.4 | 2500 | 23.9705 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20231201 | 0 | 3.74 | 3.89 | 3.7379 | 3.89 | 668291 | 3.7774 | up | up | correct |
| SCCB.US | SCCB | 20231201 | 0 | 25.01 | 25.01 | 25 | 25 | 400 | 24.5608 | down | down | correct |
| SCCC.US | SCCC | 20231201 | 0 | 23.74 | 23.8 | 23.73 | 23.74 | 2500 | 23.2646 | |||
| SDPI.US | Superior Drilling Products Inc | 20231201 | 0 | 0.72 | 0.73 | 0.69 | 0.73 | 21600 | 0.73 | up | up | correct |
| SEB.US | Seaboard Corporation | 20231201 | 0 | 3510.95 | 3548.95 | 3488.3999 | 3538 | 1200 | 3538 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20231201 | 0 | 0.59 | 0.65 | 0.589 | 0.639 | 3380500 | 0.639 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20231201 | 0 | 3.38 | 3.78 | 3.38 | 3.63 | 61700 | 3.63 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231201 | 0 | 6.48 | 6.73 | 6.425 | 6.73 | 2626200 | 6.73 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231201 | 0 | 30.78 | 33 | 30.78 | 31.75 | 2900 | 31.75 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20231201 | 0 | 2.25 | 2.28 | 2.105 | 2.22 | 1482600 | 2.22 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231201 | 0 | 1.6 | 1.6 | 1.47 | 1.47 | 10600 | 1.47 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20231201 | 0 | 0.99 | 1 | 0.97 | 0.99 | 8000 | 0.99 | |||
| STXS.US | Stereotaxis Inc | 20231201 | 0 | 1.65 | 1.78 | 1.65 | 1.77 | 218400 | 1.77 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20231201 | 0 | 2.91 | 2.975 | 2.81 | 2.9 | 3474674 | 2.9 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20231201 | 0 | 11.1 | 11.1 | 11 | 11.02 | 800 | 11.02 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20231201 | 0 | 8.65 | 8.9 | 8.65 | 8.8 | 30600 | 8.8 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20231201 | 0 | 1.2 | 1.29 | 1.17 | 1.27 | 1620200 | 1.27 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20231201 | 0 | 0.52 | 0.56 | 0.5 | 0.55 | 349000 | 0.55 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20231201 | 0 | 0.1 | 0.1 | 0.01 | 0.05 | 70852 | 0.05 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20231201 | 0 | 53.11 | 56.1 | 52.5 | 55.86 | 69600 | 55.86 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20231201 | 0 | 0.43 | 0.44 | 0.42 | 0.44 | 375400 | 0.44 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20231201 | 0 | 0.185 | 0.205 | 0.175 | 0.1776 | 25500 | 0.1776 | down | down | correct |
| TRT.US | Trio | 20231201 | 0 | 4.78 | 5.34 | 4.76 | 5.1 | 52000 | 5.1 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20231201 | 0 | 0.4 | 0.41 | 0.4 | 0.41 | 272900 | 0.41 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20231201 | 0 | 0.26 | 0.27 | 0.26 | 0.27 | 160600 | 0.27 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20231201 | 0 | 0.12 | 0.13 | 0.12 | 0.12 | 1371200 | 0.12 | |||
| UEC.US | Uranium Energy Corp | 20231201 | 0 | 6.55 | 6.65 | 6.47 | 6.54 | 9023100 | 6.54 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20231201 | 0 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 35373 | 0.0002 | |||
| URG.US | Ur | 20231201 | 0 | 1.6 | 1.65 | 1.55 | 1.57 | 2092100 | 1.57 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231201 | 0 | 0.26 | 0.29 | 0.26 | 0.27 | 1362200 | 0.27 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20231201 | 0 | 26.43 | 26.78 | 26.4 | 26.77 | 444032 | 26.3992 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20231201 | 0 | 2.23 | 2.26 | 2.18 | 2.22 | 21700 | 2.22 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20231201 | 0 | 7.95 | 8.105 | 7.7 | 7.71 | 2348245 | 7.71 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231201 | 0 | 9.57 | 9.77 | 9.525 | 9.71 | 68728 | 9.6792 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20231201 | 0 | 0.42 | 0.44 | 0.4 | 0.41 | 567500 | 0.41 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231201 | 0 | 8.17 | 8.36 | 8.1599 | 8.28 | 184311 | 8.2494 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20231201 | 0 | 0.77 | 0.78 | 0.68 | 0.73 | 211000 | 0.73 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20231201 | 0 | 1.29 | 1.35 | 1.25 | 1.33 | 224600 | 1.33 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20231201 | 0 | 0.59 | 0.61 | 0.59 | 0.59 | 157900 | 0.59 | |||
| WYY.US | WidePoint Corporation | 20231201 | 0 | 1.91 | 1.91 | 1.83 | 1.85 | 16967 | 1.85 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20231201 | 0 | 0.52 | 0.54 | 0.51 | 0.54 | 31700 | 0.54 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231201 | 0 | 1.26 | 1.35 | 1.2 | 1.3 | 109800 | 1.3 | up | up | correct |
| ZDGE.US | Zedge Inc | 20231201 | 0 | 1.77 | 1.825 | 1.761 | 1.8 | 10800 | 1.8 | up | up | correct |
| ZOM.US | Zomedica Corp | 20231201 | 0 | 0.167 | 0.177 | 0.167 | 0.17 | 2357300 | 0.17 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.