CollectAI
close-nysemkt_stocks
2023/12/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231220 | 0 | 4.68 | 4.68 | 4.31 | 4.32 | 14500 | 4.32 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20231220 | 0 | 0.14 | 0.15 | 0.14 | 0.15 | 99000 | 0.15 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20231220 | 0 | 41.85 | 43.5 | 41.2 | 43.01 | 11700 | 43.01 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20231220 | 0 | 27.26 | 27.5 | 26.85 | 26.85 | 3900 | 26.85 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231220 | 0 | 5.01 | 5.015 | 4.955 | 4.97 | 189443 | 4.8826 | down | up | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20231220 | 0 | 0.361 | 0.4 | 0.351 | 0.4 | 130600 | 0.4 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20231220 | 0 | 0.5 | 0.5 | 0.47 | 0.49 | 60100 | 0.49 | down | down | correct |
| AINC.US | Ashford Inc | 20231220 | 0 | 3.9 | 3.9 | 3.75 | 3.88 | 4500 | 3.88 | down | down | correct |
| AIRI.US | Air Industries Group | 20231220 | 0 | 3.08 | 3.08 | 3.01 | 3.03 | 2300 | 3.03 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231220 | 0 | 0.1589 | 0.16 | 0.1486 | 0.153 | 20194 | 0.153 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231220 | 0 | 2.06 | 2.07 | 1.98 | 1.98 | 39000 | 1.98 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20231220 | 0 | 2.36 | 2.49 | 2.36 | 2.49 | 3700 | 2.49 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231220 | 0 | 11.1 | 11.5 | 10.55 | 10.75 | 166200 | 10.75 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20231220 | 0 | 5.21 | 5.26 | 5.11 | 5.21 | 47700 | 5.21 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20231220 | 0 | 2.29 | 2.52 | 2.23 | 2.44 | 6800 | 2.44 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20231220 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 509000 | 0.5 | |||
| ASXC.US | Asensus Surgical Inc | 20231220 | 0 | 0.29 | 0.32 | 0.29 | 0.31 | 1526200 | 0.31 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231220 | 0 | 4.81 | 4.94 | 4.59 | 4.65 | 144800 | 4.65 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20231220 | 0 | 0.51 | 0.52 | 0.49 | 0.5 | 88200 | 0.5 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20231220 | 0 | 2.1 | 2.15 | 2.1 | 2.15 | 1800 | 2.15 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20231220 | 0 | 9.57 | 9.59 | 9.57 | 9.59 | 100800 | 9.59 | up | down | incorrect |
| BCV.US | PA | 20231220 | 0 | 22.73 | 23.18 | 22.7205 | 23.18 | 1125 | 23.18 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20231220 | 0 | 25.5324 | 25.5324 | 25.5324 | 25.5324 | 727 | 25.5324 | |||
| BGI.US | Birks Group Inc | 20231220 | 0 | 4 | 4.386 | 4 | 4.1 | 4856 | 4.1 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20231220 | 0 | 30.02 | 30.37 | 29.49 | 29.58 | 61800 | 29.58 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20231220 | 0 | 12.97 | 13 | 12.85 | 12.85 | 2605 | 12.85 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231220 | 0 | 3.45 | 3.99 | 3.32 | 3.44 | 229800 | 3.44 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231220 | 0 | 2.13 | 2.3 | 2.13 | 2.25 | 15582 | 2.25 | up | up | correct |
| BTG.US | B2Gold Corp | 20231220 | 0 | 3.29 | 3.3 | 3.17 | 3.19 | 8327600 | 3.19 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20231220 | 0 | 0.342 | 0.385 | 0.252 | 0.27 | 1006300 | 0.27 | down | down | correct |
| CANF.US | Can | 20231220 | 0 | 2.11 | 2.17 | 2 | 2.08 | 46200 | 2.08 | down | down | correct |
| CEI.US | Camber Energy Inc | 20231220 | 0 | 0.22 | 0.225 | 0.2146 | 0.22 | 2970552 | 0.22 | |||
| CET.US | Central Securities Corp | 20231220 | 0 | 37.88 | 37.93 | 37.31 | 37.36 | 28900 | 37.36 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231220 | 0 | 10.28 | 10.31 | 10.21 | 10.25 | 26600 | 10.25 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231220 | 0 | 3.07 | 3.1 | 3.01 | 3.03 | 218900 | 3.03 | down | down | correct |
| CIX.US | CompX International Inc | 20231220 | 0 | 22.79 | 23.9 | 22.79 | 23.9 | 8300 | 23.9 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231220 | 0 | 12.97 | 12.98 | 12.4801 | 12.56 | 5788 | 12.56 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231220 | 0 | 7.26 | 7.27 | 7.15 | 7.16 | 1438400 | 7.16 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20231220 | 0 | 12.53 | 12.99 | 12.51 | 12.6 | 62900 | 12.6 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20231220 | 0 | 19 | 19.84 | 18.89 | 19 | 72500 | 19 | |||
| COHN.US | Cohen & Company Inc | 20231220 | 0 | 6.765 | 6.765 | 6.765 | 6.765 | 709 | 6.765 | |||
| CPHI.US | China Pharma Holdings Inc | 20231220 | 0 | 0.1 | 0.11 | 0.1 | 0.1 | 789000 | 0.1 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231220 | 0 | 54.96 | 55.01 | 53.39 | 53.52 | 197400 | 53.52 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20231220 | 0 | 7.19 | 7.24 | 7.11 | 7.12 | 735100 | 7.12 | down | down | correct |
| CVM.US | CEL | 20231220 | 0 | 2.77 | 2.87 | 2.65 | 2.72 | 376700 | 2.72 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231220 | 0 | 18 | 18 | 17.42 | 17.42 | 3441 | 17.42 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20231220 | 0 | 2.52 | 2.58 | 2.47 | 2.52 | 14900 | 2.52 | |||
| CYBN.US | Cybin Inc | 20231220 | 0 | 0.4 | 0.405 | 0.38 | 0.39 | 4284300 | 0.39 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231220 | 0 | 1.93 | 1.95 | 1.93 | 1.94 | 308100 | 1.94 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20231220 | 0 | 185 | 189.99 | 185 | 189.99 | 400 | 189.99 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20231220 | 0 | 7.23 | 7.35 | 7.01 | 7.22 | 26800 | 7.22 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231220 | 0 | 6.51 | 6.5599 | 6.49 | 6.5 | 110462 | 6.5 | down | down | correct |
| DNN.US | Denison Mines Corp | 20231220 | 0 | 1.72 | 1.74 | 1.67 | 1.7 | 17381700 | 1.7 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20231220 | 0 | 0.126 | 0.134 | 0.124 | 0.127 | 113200 | 0.127 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20231220 | 0 | 0.32 | 0.41 | 0.3 | 0.33 | 426100 | 0.33 | up | up | correct |
| DXR.US | Daxor Corporation | 20231220 | 0 | 8.45 | 8.45 | 7.88 | 8 | 1900 | 8 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20231220 | 0 | 6.49 | 6.51 | 6.435 | 6.45 | 174793 | 6.45 | down | down | correct |
| ECF.US | PA | 20231220 | 0 | 22.23 | 22.4499 | 22.07 | 22.4499 | 5744 | 22.4499 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231220 | 0 | 10.14 | 10.15 | 10.1 | 10.13 | 282900 | 10.097 | down | down | correct |
| ELA.US | Envela Corporation | 20231220 | 0 | 5 | 5.28 | 4.95 | 5.24 | 41400 | 5.24 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20231220 | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 400 | 15.19 | |||
| ELMD.US | Electromed Inc | 20231220 | 0 | 10.92 | 10.93 | 10.45 | 10.75 | 18100 | 10.75 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20231220 | 0 | 1.62 | 1.66 | 1.6 | 1.6 | 438900 | 1.6 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231220 | 0 | 0.28 | 0.294 | 0.266 | 0.275 | 269900 | 0.275 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231220 | 0 | 9.7 | 9.71 | 9.56 | 9.56 | 24900 | 9.53 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20231220 | 0 | 6.07 | 6.11 | 5.88 | 5.9 | 326600 | 5.9 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20231220 | 0 | 5.11 | 5.11 | 4.89 | 4.95 | 1689400 | 4.95 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231220 | 0 | 9.41 | 9.4247 | 9.34 | 9.34 | 44354 | 9.34 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231220 | 0 | 9.27 | 9.2997 | 9.13 | 9.13 | 23169 | 9.13 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20231220 | 0 | 19.13 | 19.22 | 17.8 | 18.75 | 23800 | 18.75 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20231220 | 0 | 30.69 | 30.95 | 30.63 | 30.86 | 17300 | 30.86 | up | up | correct |
| EVI.US | EVI Industries Inc | 20231220 | 0 | 24.18 | 24.95 | 23.53 | 23.97 | 27400 | 23.97 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231220 | 0 | 9.07 | 9.11 | 9.06 | 9.08 | 96900 | 9.051 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231220 | 0 | 9.64 | 9.72 | 9.63 | 9.64 | 390800 | 9.64 | |||
| FAX.US | Aberdeen Asia | 20231220 | 0 | 2.79 | 2.81 | 2.75 | 2.77 | 1038451 | 2.7428 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231220 | 0 | 6.33 | 6.39 | 6.2593 | 6.39 | 30885 | 6.3224 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231220 | 0 | 14.72 | 14.77 | 14.55 | 14.67 | 23800 | 14.67 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231220 | 0 | 15.98 | 16.28 | 15.17 | 15.68 | 50200 | 15.68 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20231220 | 0 | 1.64 | 1.65 | 1.57 | 1.64 | 46800 | 1.64 | |||
| FSP.US | Franklin Street Properties Corp | 20231220 | 0 | 2.51 | 2.6 | 2.505 | 2.53 | 630678 | 2.53 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20231220 | 0 | 6.4 | 6.45 | 6.24 | 6.28 | 209700 | 6.28 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20231220 | 0 | 0.447 | 0.46 | 0.43 | 0.4446 | 165656 | 0.4446 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20231220 | 0 | 0.67 | 0.67 | 0.65 | 0.66 | 95200 | 0.66 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20231220 | 0 | 1 | 1.01 | 0.99 | 0.99 | 7600 | 0.99 | down | down | correct |
| GGN.US | PB | 20231220 | 0 | 22.08 | 22.09 | 21.98 | 22.0653 | 1473 | 22.0653 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20231220 | 0 | 4.73 | 4.73 | 4.67 | 4.68 | 473500 | 4.632 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20231220 | 0 | 5.93 | 5.9506 | 5.9 | 5.905 | 95679 | 5.8451 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231220 | 0 | 13.73 | 13.73 | 13.32 | 13.63 | 12400 | 13.63 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231220 | 0 | 5.17 | 5.205 | 5.16 | 5.175 | 90247 | 5.1153 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20231220 | 0 | 0.29 | 0.34 | 0.29 | 0.33 | 626400 | 0.33 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20231220 | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | 9.68 | |||
| GROY.US | WT | 20231220 | 0 | 0.02 | 0.02 | 0.0095 | 0.0199 | 82041 | 0.0199 | down | down | correct |
| GSAT.US | Globalstar Inc | 20231220 | 0 | 1.69 | 1.79 | 1.67 | 1.71 | 7751900 | 1.71 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20231220 | 0 | 5.92 | 5.98 | 5.73 | 5.75 | 644400 | 5.75 | down | down | correct |
| GV.US | The Goldfield Corporation | 20231220 | 0 | 0.207 | 0.207 | 0.145 | 0.18 | 512700 | 0.18 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231220 | 0 | 10.92 | 10.928 | 10.8095 | 10.81 | 27061 | 10.7207 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20231220 | 0 | 1.77 | 1.88 | 1.77 | 1.8 | 305300 | 1.8 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231220 | 0 | 4.3 | 4.35 | 4.27 | 4.27 | 139400 | 4.27 | down | down | correct |
| IBIO.US | iBio Inc | 20231220 | 0 | 1.43 | 1.47 | 1.37 | 1.39 | 190400 | 1.39 | down | down | correct |
| ID.US | PARTS iD Inc | 20231220 | 0 | 0.091 | 0.0998 | 0.09 | 0.09 | 365482 | 0.09 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20231220 | 0 | 0.31 | 0.32 | 0.25 | 0.3 | 606000 | 0.3 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20231220 | 0 | 1.35 | 1.41 | 1.24 | 1.26 | 10500 | 1.26 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20231220 | 0 | 57.38 | 57.62 | 55.97 | 55.98 | 420154 | 55.98 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20231220 | 0 | 2.81 | 2.85 | 2.62 | 2.62 | 41100 | 2.62 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20231220 | 0 | 10.69 | 10.99 | 10.39 | 10.57 | 74600 | 10.57 | down | down | correct |
| INTT.US | inTEST Corporation | 20231220 | 0 | 12.62 | 12.98 | 12.45 | 12.55 | 130300 | 12.55 | down | down | correct |
| INUV.US | Inuvo Inc | 20231220 | 0 | 0.33 | 0.35 | 0.32 | 0.33 | 316800 | 0.33 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20231220 | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 21 | 12.93 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231220 | 0 | 25.47 | 25.6 | 25.1 | 25.21 | 8900 | 25.21 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20231220 | 0 | 15.65 | 15.69 | 15.14 | 15.44 | 3700 | 15.44 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20231220 | 0 | 0.309 | 0.31 | 0.294 | 0.2994 | 23007 | 0.2994 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20231220 | 0 | 1.05 | 1.05 | 0.98 | 1.02 | 134996 | 1.02 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20231220 | 0 | 0.51 | 0.52 | 0.49 | 0.5 | 232300 | 0.5 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20231220 | 0 | 0.13 | 0.15 | 0.13 | 0.14 | 488300 | 0.14 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20231220 | 0 | 0.2069 | 0.2334 | 0.205 | 0.2098 | 5434297 | 0.2098 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231220 | 0 | 0.98 | 1.05 | 0.97 | 1.01 | 696800 | 1.01 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20231220 | 0 | 52.03 | 53.99 | 51.09 | 52.22 | 129200 | 52.22 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20231220 | 0 | 5.53 | 5.55 | 5.26 | 5.31 | 4800 | 5.31 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20231220 | 0 | 173.07 | 175.49 | 170.91 | 171.08 | 1238500 | 171.08 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20231220 | 0 | 0.46 | 0.46 | 0.43 | 0.44 | 185800 | 0.44 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20231220 | 0 | 1.012 | 1.09 | 1.012 | 1.07 | 27200 | 1.07 | up | up | correct |
| MAG.US | MAG Silver Corp | 20231220 | 0 | 10.86 | 10.86 | 10.41 | 10.41 | 519600 | 10.41 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20231220 | 0 | 8.25 | 8.5 | 8.14 | 8.42 | 7000 | 8.42 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231220 | 0 | 0.9 | 0.95 | 0.9 | 0.927 | 42100 | 0.927 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20231220 | 0 | 0.57 | 0.61 | 0.57 | 0.6 | 228300 | 0.6 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20231220 | 0 | 0.55 | 0.56 | 0.55 | 0.56 | 8000 | 0.56 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20231220 | 0 | 3.29 | 3.29 | 3.05 | 3.06 | 468044 | 3.06 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20231220 | 0 | 0.232 | 0.234 | 0.22 | 0.22 | 519100 | 0.22 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20231220 | 0 | 9.7 | 10.01 | 9.7 | 9.926 | 5800 | 9.926 | up | down | incorrect |
| MYO.US | Myomo Inc | 20231220 | 0 | 5.11 | 5.11 | 3.96 | 4.08 | 1762600 | 4.08 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20231220 | 0 | 0.35 | 0.35 | 0.33 | 0.33 | 727000 | 0.33 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231220 | 0 | 0.06 | 0.06 | 0.0556 | 0.0556 | 36138 | 0.0556 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231220 | 0 | 10.46 | 10.46 | 10.3501 | 10.4 | 149769 | 10.3621 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231220 | 0 | 0.27 | 0.29 | 0.27 | 0.27 | 107000 | 0.27 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20231220 | 0 | 69 | 69 | 68.5 | 68.5 | 1300 | 68.5 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20231220 | 0 | 2 | 2.01 | 1.89 | 1.91 | 148100 | 1.91 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20231220 | 0 | 3.62 | 3.63 | 3.49 | 3.5 | 203300 | 3.5 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20231220 | 0 | 3.63 | 3.66 | 3.5 | 3.51 | 1965800 | 3.51 | down | down | correct |
| NGD.US | New Gold Inc | 20231220 | 0 | 1.53 | 1.54 | 1.48 | 1.48 | 3641900 | 1.48 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20231220 | 0 | 95.3 | 97.217 | 94.59 | 95.33 | 138516 | 94.7478 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231220 | 0 | 7.61 | 7.62 | 7.49 | 7.52 | 242000 | 7.52 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231220 | 0 | 6.86 | 6.92 | 6.71 | 6.73 | 256100 | 6.73 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20231220 | 0 | 1.09 | 1.12 | 1.05 | 1.1 | 31100 | 1.1 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20231220 | 0 | 38.26 | 38.74 | 37.29 | 37.41 | 1450989 | 37.0243 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231220 | 0 | 3.22 | 3.25 | 3.17 | 3.17 | 129700 | 3.17 | down | down | correct |
| NTIP.US | Network | 20231220 | 0 | 2.19 | 2.22 | 2.18 | 2.22 | 3900 | 2.22 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20231220 | 0 | 6.63 | 6.83 | 6.58 | 6.64 | 6595300 | 6.64 | up | up | correct |
| OGEN.US | Oragenics Inc | 20231220 | 0 | 5.19 | 5.25 | 4.87 | 5.09 | 11300 | 5.09 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231220 | 0 | 0.3332 | 0.35 | 0.3311 | 0.345 | 187476 | 0.345 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20231220 | 0 | 3.31 | 3.36 | 3.18 | 3.24 | 690800 | 3.24 | down | down | correct |
| PCG.US | PI | 20231220 | 0 | 14.5 | 14.5001 | 14.5 | 14.5 | 1690 | 14.5 | |||
| PED.US | PEDEVCO Corp | 20231220 | 0 | 0.811 | 0.829 | 0.81 | 0.828 | 63400 | 0.828 | up | up | correct |
| PHGE.US | BiomX Inc | 20231220 | 0 | 0.29 | 0.2929 | 0.26 | 0.2779 | 142637 | 0.2779 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20231220 | 0 | 0.42 | 0.42 | 0.39 | 0.39 | 117600 | 0.39 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20231220 | 0 | 1.06 | 1.13 | 1.05 | 1.09 | 305446 | 1.09 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231220 | 0 | 1.62 | 1.77 | 1.6064 | 1.71 | 415819 | 1.71 | up | up | correct |
| PRK.US | Park National Corporation | 20231220 | 0 | 133.05 | 135.32 | 130.39 | 130.51 | 92300 | 130.51 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20231220 | 0 | 2.3 | 2.71 | 2.267 | 2.47 | 968999 | 2.47 | up | up | correct |
| PW.US | Power REIT | 20231220 | 0 | 0.5 | 0.64 | 0.5 | 0.56 | 35900 | 0.56 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231220 | 0 | 0.348 | 0.358 | 0.34 | 0.35 | 108100 | 0.35 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231220 | 0 | 1.67 | 1.68 | 1.66 | 1.68 | 7500 | 1.68 | up | up | correct |
| REI.US | Ring Energy Inc | 20231220 | 0 | 1.57 | 1.58 | 1.48 | 1.5 | 2625700 | 1.5 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20231220 | 0 | 27.83 | 28.46 | 27.35 | 27.51 | 61200 | 27.51 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20231220 | 0 | 2.36 | 2.36 | 1.961 | 2 | 16500 | 2 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20231220 | 0 | 6.85 | 6.94 | 6.6 | 6.65 | 154700 | 6.65 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20231220 | 0 | 1.09 | 1.13 | 1.08 | 1.13 | 95800 | 1.13 | up | up | correct |
| SACC.US | SACC | 20231220 | 0 | 24.375 | 24.4 | 24.29 | 24.34 | 4700 | 24.34 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20231220 | 0 | 3.72 | 3.765 | 3.65 | 3.68 | 787009 | 3.5735 | down | down | correct |
| SCCB.US | SCCB | 20231220 | 0 | 25.03 | 25.03 | 25 | 25 | 220 | 25 | down | down | correct |
| SCCC.US | SCCC | 20231220 | 0 | 24.2371 | 24.29 | 24.17 | 24.2886 | 1471 | 24.2886 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20231220 | 0 | 0.71 | 0.7848 | 0.71 | 0.76 | 161008 | 0.76 | up | up | correct |
| SEB.US | Seaboard Corporation | 20231220 | 0 | 3607.53 | 3618.53 | 3585.72 | 3585.72 | 3000 | 3585.72 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20231220 | 0 | 0.65 | 0.655 | 0.62 | 0.632 | 3346100 | 0.632 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20231220 | 0 | 4.44 | 4.44 | 4.32 | 4.44 | 1300 | 4.44 | |||
| SILV.US | SilverCrest Metals Inc | 20231220 | 0 | 6.76 | 6.77 | 6.45 | 6.46 | 872500 | 6.46 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231220 | 0 | 31.8 | 31.8 | 31.8 | 31.8 | 0 | 31.8 | |||
| SLI.US | Standard Lithium Ltd | 20231220 | 0 | 2 | 2.035 | 1.91 | 1.93 | 1733600 | 1.93 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20231220 | 0 | 1.45 | 1.45 | 1.34 | 1.43 | 1300 | 1.43 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20231220 | 0 | 0.91 | 0.92 | 0.88 | 0.88 | 4000 | 0.88 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20231220 | 0 | 1.69 | 1.76 | 1.67 | 1.76 | 206500 | 1.76 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20231220 | 0 | 2.8 | 2.85 | 2.685 | 2.69 | 1490817 | 2.69 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20231220 | 0 | 12.21 | 13.1 | 12.07 | 12.12 | 42400 | 12.12 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20231220 | 0 | 9.55 | 9.74 | 9.12 | 9.374 | 8200 | 9.374 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20231220 | 0 | 1.47 | 1.48 | 1.4 | 1.4 | 1171802 | 1.4 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20231220 | 0 | 0.54 | 0.54 | 0.485 | 0.531 | 80208 | 0.531 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231220 | 0 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 2078 | 0.0012 | |||
| TMP.US | Tompkins Financial Corporation | 20231220 | 0 | 63.2 | 65.54 | 62.9 | 63.14 | 82200 | 63.14 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20231220 | 0 | 0.44 | 0.44 | 0.43 | 0.44 | 201100 | 0.44 | |||
| TPHS.US | Trinity Place Holdings Inc | 20231220 | 0 | 0.126 | 0.1354 | 0.115 | 0.1191 | 454900 | 0.1191 | down | up | incorrect |
| TRT.US | Trio | 20231220 | 0 | 4.94 | 4.94 | 4.79 | 4.85 | 15673 | 4.85 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20231220 | 0 | 0.39 | 0.4 | 0.38 | 0.39 | 283800 | 0.39 | |||
| UAMY.US | United States Antimony Corporation | 20231220 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 149600 | 0.25 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20231220 | 0 | 0.114 | 0.114 | 0.1051 | 0.1104 | 4311928 | 0.1104 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20231220 | 0 | 6.17 | 6.48 | 6.16 | 6.32 | 9688200 | 6.32 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20231220 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 5667 | 0.0001 | down | up | incorrect |
| URG.US | Ur | 20231220 | 0 | 1.46 | 1.52 | 1.45 | 1.47 | 2535500 | 1.47 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20231220 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 587500 | 0.23 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20231220 | 0 | 26.82 | 27.06 | 26.6 | 26.62 | 215889 | 26.4314 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20231220 | 0 | 1.46 | 1.74 | 1.46 | 1.54 | 176867 | 1.54 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231220 | 0 | 7.09 | 7.17 | 6.94 | 6.96 | 2811250 | 6.96 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231220 | 0 | 10.18 | 10.2348 | 10.1602 | 10.22 | 56508 | 10.1876 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20231220 | 0 | 0.44 | 0.47 | 0.43 | 0.44 | 215000 | 0.44 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231220 | 0 | 8.48 | 8.49 | 8.43 | 8.45 | 124700 | 8.45 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20231220 | 0 | 0.7 | 0.7 | 0.62 | 0.66 | 387200 | 0.66 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20231220 | 0 | 1.37 | 1.4 | 1.355 | 1.36 | 124164 | 1.36 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20231220 | 0 | 0.58 | 0.59 | 0.57 | 0.58 | 203900 | 0.58 | |||
| WYY.US | WidePoint Corporation | 20231220 | 0 | 1.93 | 2.03 | 1.91 | 1.99 | 168822 | 1.99 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20231220 | 0 | 0.55 | 0.58 | 0.55 | 0.58 | 20000 | 0.58 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20231220 | 0 | 1.14 | 1.19 | 1.1 | 1.14 | 67500 | 1.14 | |||
| ZDGE.US | Zedge Inc | 20231220 | 0 | 2.28 | 2.3 | 2.17 | 2.22 | 39205 | 2.22 | down | down | correct |
| ZOM.US | Zomedica Corp | 20231220 | 0 | 0.222 | 0.223 | 0.2 | 0.206 | 10756700 | 0.206 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.