CollectAI
close-nysemkt_stocks
2024/01/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240111 | 0 | 3.42 | 3.74 | 3.3161 | 3.5 | 65692 | 3.5 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20240111 | 0 | 0.139 | 0.139 | 0.135 | 0.1351 | 76914 | 0.1351 | down | down | correct |
| ACU.US | Acme United Corporation | 20240111 | 0 | 41.56 | 42.4 | 40.69 | 41.57 | 21004 | 41.57 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240111 | 0 | 24.5 | 24.5 | 23.75 | 23.75 | 7093 | 23.75 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240111 | 0 | 4.94 | 4.98 | 4.94 | 4.95 | 117000 | 4.95 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20240111 | 0 | 0.381 | 0.41 | 0.38 | 0.409 | 5891 | 0.409 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240111 | 0 | 0.48 | 0.49 | 0.46 | 0.46 | 132500 | 0.46 | down | down | correct |
| AINC.US | Ashford Inc | 20240111 | 0 | 3.7534 | 3.7534 | 3.61 | 3.62 | 651 | 3.62 | down | down | correct |
| AIRI.US | Air Industries Group | 20240111 | 0 | 3.2296 | 3.2499 | 3.1162 | 3.24 | 4143 | 3.24 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240111 | 0 | 0.1349 | 0.1399 | 0.1315 | 0.1327 | 18161 | 0.1327 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240111 | 0 | 2.24 | 2.26 | 2.05 | 2.09 | 179641 | 2.09 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20240111 | 0 | 2.7 | 2.7 | 2.6 | 2.6 | 10082 | 2.6 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240111 | 0 | 13 | 13.2616 | 12.07 | 12.5 | 408429 | 12.5 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240111 | 0 | 5.34 | 5.41 | 5.21 | 5.21 | 78729 | 5.21 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240111 | 0 | 3.69 | 3.77 | 3.37 | 3.64 | 21600 | 3.64 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240111 | 0 | 0.47 | 0.473 | 0.46 | 0.467 | 452099 | 0.467 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240111 | 0 | 0.37 | 0.37 | 0.33 | 0.33 | 1376800 | 0.33 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240111 | 0 | 5.37 | 5.38 | 5.11 | 5.17 | 151876 | 5.17 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240111 | 0 | 0.5 | 0.5 | 0.48 | 0.485 | 45806 | 0.485 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240111 | 0 | 2.29 | 2.2903 | 2.11 | 2.11 | 889 | 2.11 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20240111 | 0 | 9.59 | 9.62 | 9.59 | 9.61 | 135300 | 9.61 | up | up | correct |
| BCV.US | PA | 20240111 | 0 | 23.2 | 23.23 | 22.96 | 22.97 | 2097 | 22.97 | down | down | correct |
| BGI.US | Birks Group Inc | 20240111 | 0 | 4.5 | 4.64 | 4.495 | 4.4967 | 7080 | 4.4967 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20240111 | 0 | 27.57 | 27.595 | 27.15 | 27.52 | 22918 | 27.52 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20240111 | 0 | 12.44 | 12.45 | 12.3 | 12.3 | 18650 | 12.3 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20240111 | 0 | 3.16 | 3.27 | 3.07 | 3.07 | 94800 | 3.07 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20240111 | 0 | 2.4899 | 2.53 | 2.4702 | 2.49 | 17952 | 2.49 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20240111 | 0 | 3.06 | 3.095 | 2.99 | 3.02 | 10255550 | 3.02 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20240111 | 0 | 0.2896 | 0.293 | 0.2712 | 0.275 | 95553 | 0.275 | down | up | incorrect |
| CANF.US | Can | 20240111 | 0 | 2.04 | 2.0999 | 2.01 | 2.02 | 16152 | 2.02 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20240111 | 0 | 0.21 | 0.2129 | 0.1657 | 0.1875 | 4266313 | 0.1875 | down | down | correct |
| CET.US | Central Securities Corp | 20240111 | 0 | 37.47 | 37.47 | 37.22 | 37.35 | 30400 | 37.35 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240111 | 0 | 10.45 | 10.51 | 10.4466 | 10.47 | 23650 | 10.47 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240111 | 0 | 3.04 | 3.06 | 3.0199 | 3.05 | 116651 | 3.0271 | up | up | correct |
| CIX.US | CompX International Inc | 20240111 | 0 | 24.05 | 24.05 | 23.04 | 23.25 | 6244 | 23.25 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240111 | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 102 | 12.97 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240111 | 0 | 7.28 | 7.28 | 7.18 | 7.19 | 3549600 | 7.081 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240111 | 0 | 11.51 | 11.77 | 10.99 | 11.17 | 84969 | 11.17 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20240111 | 0 | 16.98 | 17.28 | 16.7261 | 17.14 | 67633 | 17.14 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240111 | 0 | 6.75 | 6.84 | 6.5 | 6.84 | 4512 | 6.84 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240111 | 0 | 0.094 | 0.0989 | 0.0913 | 0.095 | 854212 | 0.095 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240111 | 0 | 52.61 | 52.61 | 51.8 | 52.17 | 129619 | 52.17 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240111 | 0 | 7.18 | 7.18 | 7.07 | 7.11 | 1824700 | 7.006 | down | down | correct |
| CVM.US | CEL | 20240111 | 0 | 2.44 | 2.48 | 2.3352 | 2.46 | 113150 | 2.46 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240111 | 0 | 16.2 | 16.59 | 16.19 | 16.19 | 2946 | 16.19 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20240111 | 0 | 2.59 | 2.63 | 2.43 | 2.43 | 29818 | 2.43 | down | down | correct |
| CYBN.US | Cybin Inc | 20240111 | 0 | 0.44 | 0.45 | 0.416 | 0.42 | 3122600 | 0.42 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240111 | 0 | 2.04 | 2.04 | 1.99 | 2 | 460725 | 1.9843 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20240111 | 0 | 185 | 199.98 | 185 | 199.98 | 230 | 199.7962 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20240111 | 0 | 7.255 | 7.27 | 7.05 | 7.05 | 7803 | 7.05 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240111 | 0 | 6.56 | 6.6 | 6.56 | 6.58 | 19024 | 6.565 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240111 | 0 | 1.77 | 1.8 | 1.7201 | 1.8 | 14601350 | 1.8 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240111 | 0 | 2.04 | 2.1088 | 2 | 2.031 | 14054 | 2.031 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240111 | 0 | 0.3649 | 0.37 | 0.3561 | 0.3695 | 89252 | 0.3695 | up | up | correct |
| DXR.US | Daxor Corporation | 20240111 | 0 | 9.75 | 9.7778 | 9.625 | 9.625 | 7091 | 9.625 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240111 | 0 | 6.64 | 6.67 | 6.635 | 6.67 | 155433 | 6.6184 | up | up | correct |
| ECF.US | PA | 20240111 | 0 | 22.6882 | 22.6882 | 22.5001 | 22.6845 | 4107 | 22.6845 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240111 | 0 | 10.1 | 10.111 | 10.055 | 10.07 | 393316 | 10.022 | down | down | correct |
| ELA.US | Envela Corporation | 20240111 | 0 | 4.57 | 4.5909 | 4.425 | 4.47 | 15368 | 4.47 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240111 | 0 | 15.41 | 15.41 | 14.89 | 14.95 | 6294 | 14.95 | down | down | correct |
| ELMD.US | Electromed Inc | 20240111 | 0 | 10.23 | 10.66 | 10.23 | 10.35 | 6682 | 10.35 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240111 | 0 | 1.58 | 1.5893 | 1.56 | 1.57 | 146183 | 1.57 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240111 | 0 | 0.23 | 0.23 | 0.219 | 0.22 | 103217 | 0.22 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240111 | 0 | 9.66 | 9.69 | 9.64 | 9.66 | 5808 | 9.6203 | |||
| EPM.US | Evolution Petroleum Corporation | 20240111 | 0 | 5.77 | 6.1007 | 5.74 | 5.96 | 671536 | 5.96 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240111 | 0 | 4.58 | 4.63 | 4.48 | 4.57 | 1978310 | 4.57 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240111 | 0 | 9.56 | 9.59 | 9.5401 | 9.59 | 56825 | 9.525 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240111 | 0 | 9.44 | 9.44 | 9.285 | 9.31 | 15613 | 9.2449 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240111 | 0 | 19.168 | 19.25 | 18.63 | 18.75 | 8915 | 18.75 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240111 | 0 | 30.06 | 30.06 | 29.56 | 29.6 | 11372 | 29.6 | down | down | correct |
| EVI.US | EVI Industries Inc | 20240111 | 0 | 20.36 | 20.86 | 20.18 | 20.83 | 16074 | 20.83 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240111 | 0 | 9.25 | 9.3 | 9.25 | 9.3 | 56139 | 9.2613 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240111 | 0 | 9.72 | 9.78 | 9.69 | 9.74 | 287053 | 9.74 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240111 | 0 | 2.76 | 2.79 | 2.75 | 2.77 | 716139 | 2.7415 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240111 | 0 | 5.2 | 5.5009 | 5.2 | 5.3 | 273238 | 5.2317 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240111 | 0 | 14.77 | 14.8498 | 14.62 | 14.79 | 61717 | 14.484 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20240111 | 0 | 15.26 | 15.9109 | 15.26 | 15.7 | 48837 | 15.68 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240111 | 0 | 1.82 | 1.82 | 1.7353 | 1.79 | 6690 | 1.79 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240111 | 0 | 2.62 | 2.67 | 2.56 | 2.66 | 779602 | 2.6492 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240111 | 0 | 6.46 | 6.46 | 6.39 | 6.41 | 88080 | 6.3478 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240111 | 0 | 0.39 | 0.399 | 0.39 | 0.39 | 27252 | 0.39 | |||
| GAU.US | Galiano Gold Inc | 20240111 | 0 | 1 | 1.01 | 0.95 | 0.97 | 360800 | 0.97 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240111 | 0 | 1.0324 | 1.0324 | 0.9915 | 1.01 | 4921 | 1.01 | down | down | correct |
| GGN.US | PB | 20240111 | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | 22.28 | |||
| GLO.US | Clough Global Opportunities Fund | 20240111 | 0 | 4.71 | 4.7285 | 4.68 | 4.695 | 101598 | 4.6465 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240111 | 0 | 5.94 | 5.96 | 5.9178 | 5.94 | 64911 | 5.8793 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20240111 | 0 | 13.35 | 13.35 | 13.2172 | 13.27 | 8734 | 13.1703 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240111 | 0 | 5.21 | 5.22 | 5.18 | 5.205 | 40085 | 5.1519 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240111 | 0 | 0.3208 | 0.33 | 0.3 | 0.317 | 636427 | 0.317 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240111 | 0 | 9.5 | 9.5 | 9.5 | 9.5 | 300 | 9.5 | |||
| GROY.US | WT | 20240111 | 0 | 0.011 | 0.0199 | 0.011 | 0.0112 | 18450 | 0.0112 | up | up | correct |
| GSAT.US | Globalstar Inc | 20240111 | 0 | 1.97 | 1.99 | 1.86 | 1.88 | 5224156 | 1.88 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240111 | 0 | 5.23 | 5.23 | 5.105 | 5.13 | 304257 | 5.13 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240111 | 0 | 0.194 | 0.195 | 0.18 | 0.195 | 39900 | 0.195 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240111 | 0 | 10.85 | 10.85 | 10.8 | 10.83 | 3700 | 10.83 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240111 | 0 | 1.66 | 1.66 | 1.6 | 1.64 | 92061 | 1.64 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240111 | 0 | 4.2 | 4.24 | 4.18 | 4.2 | 57000 | 4.2 | |||
| IBIO.US | iBio Inc | 20240111 | 0 | 1.32 | 1.3299 | 1.21 | 1.23 | 69459 | 1.23 | down | down | correct |
| ID.US | PARTS iD Inc | 20240111 | 0 | 0.0035 | 0.0039 | 0.0035 | 0.0038 | 236267 | 0.0038 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240111 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 113000 | 0.27 | |||
| IHT.US | InnSuites Hospitality Trust | 20240111 | 0 | 1.3713 | 1.38 | 1.3024 | 1.31 | 7381 | 1.2998 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240111 | 0 | 58.27 | 58.48 | 57.49 | 58.29 | 495434 | 58.29 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240111 | 0 | 2.84 | 2.84 | 2.68 | 2.76 | 19600 | 2.76 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240111 | 0 | 9.86 | 9.9 | 9.7 | 9.74 | 22855 | 9.74 | down | down | correct |
| INTT.US | inTEST Corporation | 20240111 | 0 | 12.22 | 12.31 | 11.78 | 12.08 | 100117 | 12.08 | down | down | correct |
| INUV.US | Inuvo Inc | 20240111 | 0 | 0.45 | 0.456 | 0.4273 | 0.44 | 545756 | 0.44 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240111 | 0 | 13.55 | 14.72 | 13.55 | 14.71 | 1022 | 14.71 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240111 | 0 | 25.47 | 25.5 | 25.45 | 25.5 | 2300 | 25.5 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240111 | 0 | 16.83 | 16.83 | 15.66 | 15.66 | 1916 | 15.66 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240111 | 0 | 0.27 | 0.2857 | 0.27 | 0.2857 | 23541 | 0.2857 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240111 | 0 | 0.95 | 0.95 | 0.89 | 0.91 | 45400 | 0.91 | down | down | correct |
| JOB.US | GEE Group Inc | 20240111 | 0 | 0.4606 | 0.47 | 0.4546 | 0.4547 | 45773 | 0.4547 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20240111 | 0 | 0.163 | 0.163 | 0.1551 | 0.162 | 82299 | 0.162 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240111 | 0 | 0.18 | 0.18 | 0.17 | 0.18 | 626400 | 0.18 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20240111 | 0 | 1.17 | 1.185 | 1.13 | 1.13 | 549400 | 1.13 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240111 | 0 | 49.44 | 51 | 48.2 | 50.53 | 173339 | 50.53 | up | up | correct |
| LGL.US | The LGL Group Inc | 20240111 | 0 | 6.02 | 6.135 | 5.84 | 6.135 | 35833 | 6.135 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240111 | 0 | 168 | 169.46 | 164.56 | 164.66 | 1271589 | 164.66 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240111 | 0 | 0.52 | 0.525 | 0.495 | 0.519 | 367939 | 0.519 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240111 | 0 | 0.966 | 0.98 | 0.93 | 0.955 | 14600 | 0.955 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240111 | 0 | 9.8 | 9.85 | 9.41 | 9.49 | 774377 | 9.49 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240111 | 0 | 8.48 | 8.5843 | 8.13 | 8.13 | 10300 | 8.13 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240111 | 0 | 0.899 | 0.939 | 0.89 | 0.89 | 35500 | 0.89 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240111 | 0 | 0.6227 | 0.6227 | 0.5824 | 0.59 | 139811 | 0.59 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240111 | 0 | 0.55 | 0.5698 | 0.55 | 0.5698 | 1954 | 0.5698 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240111 | 0 | 3.03 | 3.07 | 3 | 3.04 | 421941 | 3.04 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240111 | 0 | 0.23 | 0.2305 | 0.2161 | 0.2265 | 678334 | 0.2265 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240111 | 0 | 9.8 | 9.8 | 9.8 | 9.8 | 58 | 9.8 | |||
| MYO.US | Myomo Inc | 20240111 | 0 | 4.43 | 4.5 | 4.145 | 4.24 | 358121 | 4.24 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240111 | 0 | 0.2985 | 0.3065 | 0.282 | 0.282 | 2161965 | 0.282 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240111 | 0 | 0.0525 | 0.069 | 0.0525 | 0.057 | 10160 | 0.057 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240111 | 0 | 10.42 | 10.45 | 10.405 | 10.44 | 79081 | 10.4016 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240111 | 0 | 0.1755 | 0.1755 | 0.16 | 0.1653 | 2204555 | 0.1653 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20240111 | 0 | 1.62 | 1.65 | 1.56 | 1.56 | 136300 | 1.56 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240111 | 0 | 3.37 | 3.48 | 3.257 | 3.3 | 212900 | 3.3 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240111 | 0 | 3.56 | 3.595 | 3.47 | 3.53 | 2736263 | 3.53 | down | down | correct |
| NGD.US | New Gold Inc | 20240111 | 0 | 1.36 | 1.36 | 1.29 | 1.33 | 3842947 | 1.33 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240111 | 0 | 95.47 | 95.82 | 94.76 | 95.31 | 89537 | 95.31 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240111 | 0 | 7.99 | 7.99 | 7.9565 | 7.98 | 119869 | 7.8895 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240111 | 0 | 6.9 | 6.9 | 6.77 | 6.79 | 232314 | 6.7316 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240111 | 0 | 1.0509 | 1.07 | 1.01 | 1.0356 | 28436 | 1.0356 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240111 | 0 | 35.7 | 35.83 | 35.34 | 35.63 | 1047343 | 35.63 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240111 | 0 | 3.3 | 3.3 | 3.25 | 3.27 | 141400 | 3.239 | down | down | correct |
| NTIP.US | Network | 20240111 | 0 | 2.1582 | 2.1901 | 2.15 | 2.17 | 6733 | 2.17 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240111 | 0 | 7.08 | 7.13 | 6.825 | 7.05 | 6457346 | 7.05 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240111 | 0 | 5.73 | 5.9495 | 5.66 | 5.875 | 4380 | 5.875 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240111 | 0 | 0.315 | 0.32 | 0.304 | 0.3083 | 151217 | 0.3083 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240111 | 0 | 3.16 | 3.23 | 3.105 | 3.16 | 395459 | 3.16 | |||
| PCG.US | PI | 20240111 | 0 | 15.43 | 15.44 | 15.43 | 15.4399 | 2266 | 15.4399 | up | up | correct |
| PED.US | PEDEVCO Corp | 20240111 | 0 | 0.7501 | 0.7564 | 0.7288 | 0.7451 | 76475 | 0.7451 | down | down | correct |
| PHGE.US | BiomX Inc | 20240111 | 0 | 0.274 | 0.274 | 0.224 | 0.235 | 428800 | 0.235 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240111 | 0 | 0.58 | 0.58 | 0.5296 | 0.563 | 14639 | 0.563 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240111 | 0 | 1.16 | 1.16 | 1.12 | 1.13 | 122107 | 1.13 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240111 | 0 | 1.7 | 1.71 | 1.61 | 1.64 | 273003 | 1.64 | down | down | correct |
| PRK.US | Park National Corporation | 20240111 | 0 | 127.04 | 128.76 | 124.33 | 127.7 | 55223 | 127.7 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20240111 | 0 | 2.9 | 2.95 | 2.63 | 2.77 | 218974 | 2.77 | down | down | correct |
| PW.US | Power REIT | 20240111 | 0 | 0.6158 | 0.6423 | 0.6012 | 0.6334 | 1611 | 0.6334 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240111 | 0 | 0.37 | 0.3718 | 0.36 | 0.3639 | 113838 | 0.3639 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240111 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 0 | 1.68 | |||
| REI.US | Ring Energy Inc | 20240111 | 0 | 1.42 | 1.43 | 1.37 | 1.37 | 2447261 | 1.37 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240111 | 0 | 23.74 | 23.74 | 23.08 | 23.35 | 102686 | 22.979 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240111 | 0 | 2.03 | 2.08 | 2.03 | 2.07 | 8358 | 2.07 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20240111 | 0 | 6.24 | 6.3 | 6.15 | 6.29 | 83117 | 6.29 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240111 | 0 | 1.14 | 1.14 | 1.1101 | 1.1399 | 36156 | 1.1399 | down | down | correct |
| SACC.US | SACC | 20240111 | 0 | 24.57 | 24.63 | 24.515 | 24.63 | 2400 | 24.63 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20240111 | 0 | 3.8 | 3.84 | 3.74 | 3.77 | 282603 | 3.77 | down | down | correct |
| SCCB.US | SCCB | 20240111 | 0 | 25 | 25 | 24.96 | 25 | 2000 | 25 | |||
| SCCC.US | SCCC | 20240111 | 0 | 24.5 | 24.5 | 24.398 | 24.47 | 3200 | 24.47 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240111 | 0 | 0.78 | 0.8149 | 0.75 | 0.8126 | 28642 | 0.8126 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20240111 | 0 | 3615 | 3650 | 3565 | 3571.86 | 2096 | 3571.86 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20240111 | 0 | 0.56 | 0.561 | 0.532 | 0.54 | 1437366 | 0.54 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20240111 | 0 | 3.19 | 3.22 | 3.04 | 3.04 | 11482 | 3.04 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20240111 | 0 | 6.34 | 6.36 | 5.98 | 6.09 | 1544446 | 6.09 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240111 | 0 | 31.375 | 33 | 29.75 | 31.375 | 102 | 31.375 | |||
| SLI.US | Standard Lithium Ltd | 20240111 | 0 | 1.76 | 1.78 | 1.6 | 1.6 | 1891011 | 1.6 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20240111 | 0 | 1.5 | 1.538 | 1.33 | 1.41 | 48100 | 1.41 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20240111 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 1403 | 0.93 | |||
| STXS.US | Stereotaxis Inc | 20240111 | 0 | 1.97 | 2.05 | 1.88 | 2.05 | 285037 | 2.05 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20240111 | 0 | 2.39 | 2.41 | 2.3 | 2.35 | 1315198 | 2.35 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20240111 | 0 | 12.9502 | 12.9502 | 12.2243 | 12.495 | 1271 | 12.495 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20240111 | 0 | 12.85 | 12.85 | 12.2 | 12.2 | 14100 | 12.2 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20240111 | 0 | 1.44 | 1.47 | 1.401 | 1.42 | 1020163 | 1.42 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20240111 | 0 | 0.65 | 0.6699 | 0.62 | 0.643 | 138303 | 0.643 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20240111 | 0 | 0.01 | 0.01 | 0.0012 | 0.01 | 22580 | 0.01 | |||
| TMP.US | Tompkins Financial Corporation | 20240111 | 0 | 53.8 | 54.13 | 52.95 | 53.77 | 101104 | 53.77 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240111 | 0 | 0.4594 | 0.4594 | 0.438 | 0.443 | 175147 | 0.443 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240111 | 0 | 0.22 | 0.237 | 0.2018 | 0.224 | 328172 | 0.224 | up | up | correct |
| TRT.US | Trio | 20240111 | 0 | 4.989 | 5.005 | 4.98 | 4.99 | 2060 | 4.99 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240111 | 0 | 0.384 | 0.384 | 0.373 | 0.3761 | 362509 | 0.3761 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240111 | 0 | 0.245 | 0.2469 | 0.233 | 0.233 | 117766 | 0.233 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240111 | 0 | 0.1005 | 0.101 | 0.0961 | 0.0981 | 2393505 | 0.0981 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240111 | 0 | 6.85 | 6.93 | 6.62 | 6.93 | 5944572 | 6.93 | up | up | correct |
| URG.US | Ur | 20240111 | 0 | 1.6 | 1.63 | 1.545 | 1.63 | 2489171 | 1.63 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240111 | 0 | 0.22 | 0.2284 | 0.2166 | 0.22 | 355768 | 0.22 | |||
| UTG.US | Reaves Utility Income Fund | 20240111 | 0 | 27.3 | 27.33 | 26.76 | 26.99 | 346400 | 26.99 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240111 | 0 | 1.64 | 1.7047 | 1.6368 | 1.68 | 83795 | 1.68 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240111 | 0 | 6.98 | 7.12 | 6.82 | 7.06 | 2060618 | 7.06 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240111 | 0 | 10.32 | 10.34 | 10.29 | 10.3 | 21157 | 10.2616 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240111 | 0 | 0.37 | 0.3755 | 0.3552 | 0.3646 | 409822 | 0.3646 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240111 | 0 | 8.46 | 8.48 | 8.4325 | 8.45 | 136653 | 8.4192 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240111 | 0 | 0.865 | 0.866 | 0.8169 | 0.84 | 106203 | 0.84 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240111 | 0 | 1.331 | 1.331 | 1.24 | 1.29 | 195665 | 1.29 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240111 | 0 | 0.56 | 0.5647 | 0.5501 | 0.5647 | 159241 | 0.5647 | up | up | correct |
| WYY.US | WidePoint Corporation | 20240111 | 0 | 2.17 | 2.2864 | 2.1 | 2.23 | 17096 | 2.23 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20240111 | 0 | 0.57 | 0.57 | 0.5401 | 0.5577 | 13573 | 0.5577 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240111 | 0 | 1.17 | 1.17 | 1.09 | 1.14 | 119757 | 1.14 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240111 | 0 | 2.27 | 2.348 | 2.25 | 2.3 | 43856 | 2.3 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240111 | 0 | 0.16 | 0.164 | 0.16 | 0.1604 | 8938761 | 0.1604 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.