CollectAI
close-nysemkt_stocks
2023/12/26
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20231226 | 0 | 4.34 | 4.426 | 4.11 | 4.21 | 19600 | 4.21 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20231226 | 0 | 0.14 | 0.15 | 0.14 | 0.14 | 255000 | 0.14 | |||
| ACU.US | Acme United Corporation | 20231226 | 0 | 42.55 | 43.46 | 42.5 | 43.44 | 12000 | 43.44 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20231226 | 0 | 26.77 | 26.91 | 26.38 | 26.67 | 3700 | 26.67 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20231226 | 0 | 5.06 | 5.1 | 5.06 | 5.09 | 52300 | 5.0005 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20231226 | 0 | 0.375 | 0.425 | 0.375 | 0.393 | 128600 | 0.393 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20231226 | 0 | 0.5 | 0.52 | 0.47 | 0.5 | 168500 | 0.5 | |||
| AINC.US | Ashford Inc | 20231226 | 0 | 3.84 | 3.88 | 3.7 | 3.75 | 5400 | 3.75 | down | down | correct |
| AIRI.US | Air Industries Group | 20231226 | 0 | 3.02 | 3.09 | 3 | 3.06 | 17700 | 3.06 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20231226 | 0 | 0.14 | 0.1453 | 0.14 | 0.1453 | 10569 | 0.1453 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20231226 | 0 | 1.89 | 1.9 | 1.82 | 1.83 | 20000 | 1.83 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20231226 | 0 | 2.35 | 2.44 | 2.35 | 2.44 | 20500 | 2.44 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20231226 | 0 | 14.54 | 15.35 | 13.88 | 15.35 | 376800 | 15.35 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20231226 | 0 | 5.06 | 5.29 | 5 | 5.2 | 62300 | 5.2 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20231226 | 0 | 2.32 | 2.34 | 2.22 | 2.32 | 22900 | 2.32 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20231226 | 0 | 0.52 | 0.52 | 0.51 | 0.51 | 490000 | 0.51 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20231226 | 0 | 0.33 | 0.37 | 0.33 | 0.36 | 2719200 | 0.36 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20231226 | 0 | 5.6 | 6.2 | 5.5 | 5.75 | 547400 | 5.75 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20231226 | 0 | 0.53 | 0.53 | 0.51 | 0.52 | 117400 | 0.52 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20231226 | 0 | 2.23 | 2.34 | 2.19 | 2.3 | 9800 | 2.3 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20231226 | 0 | 9.67 | 9.68 | 9.61 | 9.65 | 74200 | 9.65 | down | down | correct |
| BCV.US | PA | 20231226 | 0 | 23.04 | 23.0954 | 22.9204 | 23.0954 | 472 | 23.0954 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20231226 | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 219 | 25.76 | |||
| BGI.US | Birks Group Inc | 20231226 | 0 | 3.95 | 4.2 | 3.95 | 4.2 | 1600 | 4.2 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20231226 | 0 | 30.24 | 30.29 | 29.78 | 30.09 | 41400 | 30.09 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20231226 | 0 | 12.51 | 12.68 | 12.51 | 12.61 | 2500 | 12.61 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20231226 | 0 | 3.67 | 3.71 | 3.38 | 3.45 | 104800 | 3.45 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20231226 | 0 | 2.38 | 2.46 | 2.38 | 2.45 | 20300 | 2.45 | up | up | correct |
| BTG.US | B2Gold Corp | 20231226 | 0 | 3.29 | 3.32 | 3.22 | 3.24 | 3850800 | 3.24 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20231226 | 0 | 0.27 | 0.305 | 0.243 | 0.293 | 769000 | 0.293 | up | up | correct |
| CANF.US | Can | 20231226 | 0 | 2.09 | 2.18 | 2.09 | 2.14 | 37300 | 2.14 | up | up | correct |
| CEI.US | Camber Energy Inc | 20231226 | 0 | 0.228 | 0.2375 | 0.22 | 0.2298 | 3893770 | 0.2298 | up | up | correct |
| CET.US | Central Securities Corp | 20231226 | 0 | 37.95 | 38.24 | 37.85 | 38 | 51800 | 38 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20231226 | 0 | 10.41 | 10.42 | 10.36 | 10.38 | 14000 | 10.38 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20231226 | 0 | 3.09 | 3.12 | 3.02 | 3.05 | 193300 | 3.05 | down | down | correct |
| CIX.US | CompX International Inc | 20231226 | 0 | 23.76 | 25 | 23.75 | 24.95 | 5500 | 24.95 | up | up | correct |
| CKX.US | CKX Lands Inc | 20231226 | 0 | 12.85 | 12.85 | 12.65 | 12.65 | 1500 | 12.65 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20231226 | 0 | 7.24 | 7.24 | 7.16 | 7.2 | 2087300 | 7.2 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20231226 | 0 | 13.08 | 13.5 | 13.08 | 13.5 | 44100 | 13.5 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20231226 | 0 | 18.66 | 18.75 | 18.21 | 18.41 | 81800 | 18.41 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20231226 | 0 | 6.72 | 6.72 | 6.51 | 6.51 | 2400 | 6.51 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20231226 | 0 | 0.12 | 0.12 | 0.11 | 0.12 | 584000 | 0.12 | |||
| CQP.US | Cheniere Energy Partners L.P | 20231226 | 0 | 52.2 | 52.67 | 51.93 | 51.93 | 85100 | 51.93 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20231226 | 0 | 7.19 | 7.2 | 7.08 | 7.14 | 1055700 | 7.14 | down | up | incorrect |
| CVM.US | CEL | 20231226 | 0 | 2.77 | 3.22 | 2.77 | 3.07 | 976400 | 3.07 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20231226 | 0 | 16.84 | 16.84 | 16.21 | 16.21 | 800 | 16.21 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20231226 | 0 | 2.57 | 2.66 | 2.57 | 2.62 | 16800 | 2.62 | up | up | correct |
| CYBN.US | Cybin Inc | 20231226 | 0 | 0.418 | 0.418 | 0.401 | 0.407 | 1679700 | 0.407 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20231226 | 0 | 1.97 | 1.99 | 1.95 | 1.99 | 473100 | 1.99 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20231226 | 0 | 190 | 209.5 | 190 | 197.5 | 200 | 197.5 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20231226 | 0 | 7.31 | 7.51 | 7.25 | 7.35 | 22700 | 7.35 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20231226 | 0 | 6.51 | 6.53 | 6.47 | 6.5 | 154300 | 6.5 | down | down | correct |
| DNN.US | Denison Mines Corp | 20231226 | 0 | 1.75 | 1.77 | 1.72 | 1.77 | 3592400 | 1.77 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20231226 | 0 | 0.103 | 0.12 | 0.102 | 0.12 | 1709300 | 0.12 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20231226 | 0 | 0.32 | 0.36 | 0.32 | 0.33 | 206900 | 0.33 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20231226 | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 1200 | 8.49 | |||
| EAD.US | Wells Fargo Advantage Funds | 20231226 | 0 | 6.52 | 6.54 | 6.51 | 6.52 | 137800 | 6.52 | |||
| ECF.US | PA | 20231226 | 0 | 22.62 | 22.67 | 22.46 | 22.54 | 9493 | 22.54 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20231226 | 0 | 10.1 | 10.11 | 10.06 | 10.06 | 375900 | 10.06 | down | up | incorrect |
| ELA.US | Envela Corporation | 20231226 | 0 | 5.22 | 5.47 | 5.22 | 5.38 | 22200 | 5.38 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20231226 | 0 | 14.89 | 15.1 | 14 | 15.09 | 1000 | 15.09 | up | up | correct |
| ELMD.US | Electromed Inc | 20231226 | 0 | 10.64 | 10.65 | 10.28 | 10.3 | 35400 | 10.3 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20231226 | 0 | 1.64 | 1.68 | 1.63 | 1.63 | 108200 | 1.63 | down | down | correct |
| ENSV.US | Enservco Corporation | 20231226 | 0 | 0.27 | 0.27 | 0.251 | 0.267 | 194200 | 0.267 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20231226 | 0 | 9.68 | 9.7 | 9.61 | 9.61 | 19400 | 9.61 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20231226 | 0 | 5.94 | 5.97 | 5.91 | 5.94 | 295700 | 5.94 | |||
| EQX.US | Equinox Gold Corp | 20231226 | 0 | 5.1 | 5.15 | 5.03 | 5.08 | 771500 | 5.08 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20231226 | 0 | 9.43 | 9.47 | 9.41 | 9.45 | 83300 | 9.45 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20231226 | 0 | 9.1 | 9.16 | 9.08 | 9.1 | 46700 | 9.1 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20231226 | 0 | 18.65 | 19.09 | 18.61 | 18.75 | 3500 | 18.75 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20231226 | 0 | 31.4 | 31.99 | 31.4 | 31.81 | 16800 | 31.81 | up | up | correct |
| EVI.US | EVI Industries Inc | 20231226 | 0 | 24 | 24.31 | 23.82 | 24 | 15200 | 24 | |||
| EVM.US | Eaton Vance California Municipal Bond Fund | 20231226 | 0 | 9.11 | 9.11 | 9.07 | 9.11 | 163500 | 9.11 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20231226 | 0 | 9.58 | 9.68 | 9.56 | 9.64 | 313600 | 9.64 | up | up | correct |
| FAX.US | Aberdeen Asia | 20231226 | 0 | 2.8 | 2.82 | 2.7901 | 2.82 | 784771 | 2.7923 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20231226 | 0 | 6.53 | 6.63 | 6.4601 | 6.63 | 36530 | 6.5599 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20231226 | 0 | 14.5 | 14.58 | 14.36 | 14.48 | 31800 | 14.48 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20231226 | 0 | 15.22 | 15.77 | 14.88 | 15.22 | 25500 | 15.22 | |||
| FSI.US | Flexible Solutions International Inc | 20231226 | 0 | 1.83 | 1.95 | 1.78 | 1.85 | 79900 | 1.85 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20231226 | 0 | 2.56 | 2.59 | 2.5 | 2.56 | 249300 | 2.56 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20231226 | 0 | 6.3 | 6.4 | 6.29 | 6.34 | 125700 | 6.34 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20231226 | 0 | 0.462 | 0.509 | 0.462 | 0.509 | 83400 | 0.509 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20231226 | 0 | 0.87 | 0.91 | 0.86 | 0.91 | 761500 | 0.91 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20231226 | 0 | 1.06 | 1.07 | 0.98 | 0.99 | 15400 | 0.99 | down | down | correct |
| GGN.US | PB | 20231226 | 0 | 22.22 | 22.22 | 21.85 | 22.16 | 2675 | 22.16 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20231226 | 0 | 4.67 | 4.73 | 4.67 | 4.69 | 346100 | 4.69 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20231226 | 0 | 5.92 | 5.97 | 5.92 | 5.97 | 174400 | 5.97 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20231226 | 0 | 13.25 | 13.4 | 13.2 | 13.2 | 20100 | 13.2 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20231226 | 0 | 5.12 | 5.15 | 5.12 | 5.15 | 50700 | 5.15 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20231226 | 0 | 0.38 | 0.38 | 0.36 | 0.36 | 419400 | 0.36 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20231226 | 0 | 9.63 | 10.19 | 9.63 | 9.81 | 3000 | 9.81 | up | down | incorrect |
| GROY.US | WT | 20231226 | 0 | 0.0248 | 0.0248 | 0.0245 | 0.0246 | 28929 | 0.0246 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20231226 | 0 | 1.9 | 1.98 | 1.9 | 1.96 | 9698800 | 1.96 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20231226 | 0 | 5.82 | 5.89 | 5.82 | 5.86 | 337800 | 5.86 | up | up | correct |
| GV.US | The Goldfield Corporation | 20231226 | 0 | 0.183 | 0.2 | 0.182 | 0.2 | 52100 | 0.2 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20231226 | 0 | 10.92 | 10.99 | 10.82 | 10.845 | 45041 | 10.7555 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20231226 | 0 | 1.8 | 1.9 | 1.75 | 1.86 | 220600 | 1.86 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20231226 | 0 | 4.31 | 4.37 | 4.31 | 4.36 | 42500 | 4.36 | up | up | correct |
| IBIO.US | iBio Inc | 20231226 | 0 | 1.39 | 1.41 | 1.38 | 1.41 | 115700 | 1.41 | up | up | correct |
| ID.US | PARTS iD Inc | 20231226 | 0 | 0.082 | 0.083 | 0.0462 | 0.0489 | 5179764 | 0.0489 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20231226 | 0 | 0.28 | 0.3 | 0.28 | 0.3 | 152100 | 0.3 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20231226 | 0 | 1.47 | 1.56 | 1.43 | 1.56 | 13100 | 1.56 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20231226 | 0 | 57.01 | 58.3 | 57.01 | 57.77 | 191500 | 57.77 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20231226 | 0 | 2.75 | 2.95 | 2.693 | 2.85 | 82000 | 2.85 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20231226 | 0 | 10.65 | 10.88 | 10.42 | 10.86 | 62100 | 10.86 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20231226 | 0 | 13.22 | 13.58 | 13.22 | 13.48 | 91900 | 13.48 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20231226 | 0 | 0.34 | 0.36 | 0.34 | 0.35 | 270100 | 0.35 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20231226 | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | 12.93 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20231226 | 0 | 25.05 | 25.1 | 25.05 | 25.05 | 600 | 25.05 | |||
| ISDR.US | Issuer Direct Corporation | 20231226 | 0 | 15.58 | 16 | 15.58 | 15.97 | 3600 | 15.97 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20231226 | 0 | 0.3 | 0.32 | 0.3 | 0.32 | 12800 | 0.32 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20231226 | 0 | 1.05 | 1.13 | 1.05 | 1.13 | 43400 | 1.13 | up | up | correct |
| JOB.US | GEE Group Inc | 20231226 | 0 | 0.48 | 0.5 | 0.48 | 0.5 | 327900 | 0.5 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20231226 | 0 | 0.14 | 0.17 | 0.13 | 0.17 | 2059800 | 0.17 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20231226 | 0 | 0.21 | 0.21 | 0.18 | 0.19 | 1985600 | 0.19 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20231226 | 0 | 1.08 | 1.13 | 1.08 | 1.12 | 359400 | 1.12 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20231226 | 0 | 54.55 | 55.84 | 53.82 | 55.54 | 143400 | 55.54 | up | up | correct |
| LGL.US | The LGL Group Inc | 20231226 | 0 | 5.79 | 6.17 | 5.79 | 6.06 | 40900 | 6.06 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20231226 | 0 | 173 | 173.79 | 171.24 | 171.33 | 903800 | 171.33 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20231226 | 0 | 0.57 | 0.62 | 0.57 | 0.61 | 1400800 | 0.61 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20231226 | 0 | 0.942 | 0.96 | 0.9 | 0.9 | 83100 | 0.9 | down | down | correct |
| MAG.US | MAG Silver Corp | 20231226 | 0 | 10.8 | 10.84 | 10.62 | 10.79 | 379200 | 10.79 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20231226 | 0 | 8.25 | 8.48 | 8.12 | 8.33 | 8600 | 8.33 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20231226 | 0 | 0.98 | 0.98 | 0.936 | 0.937 | 40000 | 0.937 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20231226 | 0 | 0.58 | 0.61 | 0.56 | 0.59 | 135000 | 0.59 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20231226 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 6700 | 0.55 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20231226 | 0 | 3.07 | 3.135 | 3.07 | 3.07 | 216400 | 3.07 | |||
| MTNB.US | Matinas BioPharma Holdings Inc | 20231226 | 0 | 0.202 | 0.218 | 0.196 | 0.202 | 2363100 | 0.202 | |||
| MXC.US | Mexco Energy Corporation | 20231226 | 0 | 9.57 | 9.71 | 9.05 | 9.395 | 8000 | 9.395 | down | down | correct |
| MYO.US | Myomo Inc | 20231226 | 0 | 4.5 | 5.06 | 4.41 | 5.03 | 542600 | 5.03 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20231226 | 0 | 0.34 | 0.35 | 0.34 | 0.34 | 981600 | 0.34 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20231226 | 0 | 0.0545 | 0.0659 | 0.0545 | 0.0551 | 218149 | 0.0551 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20231226 | 0 | 10.31 | 10.45 | 10.31 | 10.35 | 130564 | 10.3123 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20231226 | 0 | 0.23 | 0.23 | 0.21 | 0.21 | 543700 | 0.21 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20231226 | 0 | 68.5 | 70 | 68 | 68.75 | 10600 | 68.75 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20231226 | 0 | 2.03 | 2.08 | 2 | 2.07 | 150500 | 2.07 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20231226 | 0 | 3.55 | 3.58 | 3.47 | 3.54 | 264400 | 3.54 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20231226 | 0 | 3.72 | 3.78 | 3.64 | 3.72 | 845800 | 3.72 | |||
| NGD.US | New Gold Inc | 20231226 | 0 | 1.54 | 1.54 | 1.48 | 1.5 | 1842900 | 1.5 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20231226 | 0 | 97.73 | 97.73 | 95.83 | 96.69 | 105377 | 96.0995 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20231226 | 0 | 7.57 | 7.61 | 7.56 | 7.56 | 211000 | 7.56 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20231226 | 0 | 6.8 | 6.84 | 6.79 | 6.82 | 237600 | 6.82 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20231226 | 0 | 1.07 | 1.08 | 1.04 | 1.04 | 92400 | 1.04 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20231226 | 0 | 38.25 | 38.94 | 38.1 | 38.8 | 1018200 | 38.4 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20231226 | 0 | 3.17 | 3.19 | 3.16 | 3.18 | 174600 | 3.18 | up | down | incorrect |
| NTIP.US | Network | 20231226 | 0 | 2.2 | 2.2 | 2.16 | 2.2 | 2700 | 2.2 | |||
| NXE.US | NexGen Energy Ltd | 20231226 | 0 | 6.97 | 7.03 | 6.865 | 6.99 | 1148600 | 6.99 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20231226 | 0 | 5.45 | 5.5 | 5.35 | 5.38 | 6300 | 5.38 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20231226 | 0 | 0.33 | 0.35 | 0.33 | 0.35 | 289300 | 0.35 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20231226 | 0 | 3.41 | 3.41 | 3.32 | 3.36 | 160600 | 3.36 | down | down | correct |
| PCG.US | PI | 20231226 | 0 | 14.63 | 14.65 | 14.6021 | 14.6021 | 1409 | 14.6021 | down | down | correct |
| PED.US | PEDEVCO Corp | 20231226 | 0 | 0.839 | 0.839 | 0.802 | 0.825 | 348800 | 0.825 | down | down | correct |
| PHGE.US | BiomX Inc | 20231226 | 0 | 0.27 | 0.32 | 0.27 | 0.292 | 111700 | 0.292 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20231226 | 0 | 0.42 | 0.44 | 0.41 | 0.43 | 64700 | 0.43 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20231226 | 0 | 1.11 | 1.14 | 1.11 | 1.13 | 75100 | 1.13 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20231226 | 0 | 1.81 | 1.9 | 1.81 | 1.84 | 617316 | 1.84 | up | up | correct |
| PRK.US | Park National Corporation | 20231226 | 0 | 133.64 | 134.99 | 132.72 | 134.93 | 43600 | 134.93 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20231226 | 0 | 2.89 | 3.45 | 2.89 | 3.3 | 538600 | 3.3 | up | up | correct |
| PW.US | Power REIT | 20231226 | 0 | 0.6 | 0.71 | 0.57 | 0.65 | 94300 | 0.65 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20231226 | 0 | 0.368 | 0.376 | 0.367 | 0.37 | 118000 | 0.37 | up | up | correct |
| RCG.US | RENN Fund Inc | 20231226 | 0 | 1.66 | 1.7 | 1.66 | 1.69 | 7100 | 1.69 | up | up | correct |
| REI.US | Ring Energy Inc | 20231226 | 0 | 1.56 | 1.6 | 1.53 | 1.56 | 1926900 | 1.56 | |||
| REPX.US | Riley Exploration Permian Inc | 20231226 | 0 | 28.37 | 29.2 | 28.31 | 28.51 | 63400 | 28.51 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20231226 | 0 | 2.05 | 2.104 | 2.05 | 2.095 | 7300 | 2.095 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20231226 | 0 | 6.91 | 7.03 | 6.85 | 6.93 | 151000 | 6.93 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20231226 | 0 | 1.09 | 1.1 | 1.05 | 1.08 | 137800 | 1.08 | down | down | correct |
| SACC.US | SACC | 20231226 | 0 | 24.4 | 24.4 | 24.34 | 24.34 | 900 | 24.34 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20231226 | 0 | 3.77 | 3.835 | 3.77 | 3.83 | 493263 | 3.7191 | up | up | correct |
| SCCB.US | SCCB | 20231226 | 0 | 25 | 25 | 24.9 | 24.9 | 1300 | 24.9 | down | down | correct |
| SCCC.US | SCCC | 20231226 | 0 | 23.98 | 24 | 23.75 | 23.92 | 4600 | 23.92 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20231226 | 0 | 0.76 | 0.76 | 0.68 | 0.69 | 146200 | 0.69 | down | down | correct |
| SEB.US | Seaboard Corporation | 20231226 | 0 | 3600 | 3601.3601 | 3545 | 3574 | 1400 | 3574 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20231226 | 0 | 0.6 | 0.605 | 0.568 | 0.59 | 4119600 | 0.59 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20231226 | 0 | 4.37 | 4.48 | 4.25 | 4.48 | 9400 | 4.48 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20231226 | 0 | 6.78 | 6.86 | 6.695 | 6.83 | 560000 | 6.83 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20231226 | 0 | 31.8 | 31.8 | 31.8 | 31.8 | 173 | 31.8 | |||
| SLI.US | Standard Lithium Ltd | 20231226 | 0 | 2.18 | 2.38 | 2.16 | 2.37 | 1475100 | 2.37 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20231226 | 0 | 1.31 | 1.45 | 1.232 | 1.45 | 2800 | 1.45 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20231226 | 0 | 0.9 | 0.96 | 0.89 | 0.94 | 25100 | 0.94 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20231226 | 0 | 1.82 | 1.91 | 1.74 | 1.74 | 392300 | 1.74 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20231226 | 0 | 2.8 | 2.8 | 2.72 | 2.77 | 666100 | 2.77 | down | down | correct |
| SVT.US | Servotronics Inc | 20231226 | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 200 | 12.69 | |||
| TELZ.US | Tellurian Inc. | 20231226 | 0 | 9.77 | 10.38 | 9.7 | 9.7 | 44500 | 9.7 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20231226 | 0 | 1.44 | 1.47 | 1.44 | 1.47 | 517200 | 1.47 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20231226 | 0 | 0.56 | 0.64 | 0.56 | 0.62 | 189500 | 0.62 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20231226 | 0 | 0.0012 | 0.0101 | 0.0012 | 0.0101 | 6290 | 0.0101 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20231226 | 0 | 62.8 | 63.13 | 62.05 | 62.68 | 105000 | 62.68 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20231226 | 0 | 0.43 | 0.44 | 0.43 | 0.44 | 82700 | 0.44 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20231226 | 0 | 0.127 | 0.13 | 0.1185 | 0.1278 | 29100 | 0.1278 | up | up | correct |
| TRT.US | Trio | 20231226 | 0 | 4.82 | 5.28 | 4.82 | 5.09 | 9600 | 5.09 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20231226 | 0 | 0.4 | 0.4 | 0.38 | 0.39 | 295300 | 0.39 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20231226 | 0 | 0.25 | 0.25 | 0.24 | 0.25 | 87000 | 0.25 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20231226 | 0 | 0.11 | 0.11 | 0.1 | 0.11 | 2023400 | 0.11 | |||
| UEC.US | Uranium Energy Corp | 20231226 | 0 | 6.58 | 6.76 | 6.54 | 6.74 | 3288100 | 6.74 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20231226 | 0 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 105359 | 0.0001 | down | down | correct |
| URG.US | Ur | 20231226 | 0 | 1.55 | 1.59 | 1.53 | 1.57 | 933900 | 1.57 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20231226 | 0 | 0.26 | 0.26 | 0.25 | 0.26 | 272600 | 0.26 | |||
| UTG.US | Reaves Utility Income Fund | 20231226 | 0 | 26.34 | 26.86 | 26.34 | 26.62 | 311190 | 26.4314 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20231226 | 0 | 1.54 | 2.06 | 1.54 | 1.87 | 699500 | 1.87 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20231226 | 0 | 7.8 | 7.89 | 7.64 | 7.85 | 2127715 | 7.85 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20231226 | 0 | 10.3 | 10.306 | 10.2 | 10.2 | 29791 | 10.1676 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20231226 | 0 | 0.46 | 0.47 | 0.43 | 0.45 | 156100 | 0.45 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20231226 | 0 | 8.47 | 8.48 | 8.42 | 8.44 | 190400 | 8.44 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20231226 | 0 | 0.65 | 0.7 | 0.65 | 0.7 | 129200 | 0.7 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20231226 | 0 | 1.38 | 1.45 | 1.38 | 1.41 | 86500 | 1.41 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20231226 | 0 | 0.59 | 0.61 | 0.59 | 0.6 | 215000 | 0.6 | up | up | correct |
| WYY.US | WidePoint Corporation | 20231226 | 0 | 2.04 | 2.1632 | 1.995 | 2.13 | 33246 | 2.13 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20231226 | 0 | 0.57 | 0.58 | 0.56 | 0.56 | 24000 | 0.56 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20231226 | 0 | 1.18 | 1.24 | 1.17 | 1.21 | 25400 | 1.21 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20231226 | 0 | 2.09 | 2.21 | 2.09 | 2.21 | 61300 | 2.21 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20231226 | 0 | 0.217 | 0.229 | 0.215 | 0.222 | 9352900 | 0.222 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.