CollectAI
close-nysemkt_stocks
2024/01/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240117 | 0 | 4.94 | 5.5 | 4.63 | 5.2 | 154624 | 5.2 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20240117 | 0 | 0.135 | 0.1368 | 0.135 | 0.1356 | 137761 | 0.1356 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20240117 | 0 | 44.26 | 47.305 | 44.26 | 46.31 | 30874 | 46.31 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20240117 | 0 | 24 | 24.075 | 23.8 | 23.8 | 3324 | 23.8 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240117 | 0 | 4.74 | 4.76 | 4.72 | 4.73 | 54800 | 4.73 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20240117 | 0 | 0.3979 | 0.41 | 0.3861 | 0.4024 | 26783 | 0.4024 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240117 | 0 | 0.42 | 0.46 | 0.42 | 0.43 | 45900 | 0.43 | up | up | correct |
| AINC.US | Ashford Inc | 20240117 | 0 | 3.6 | 3.6201 | 3.585 | 3.585 | 3519 | 3.585 | down | down | correct |
| AIRI.US | Air Industries Group | 20240117 | 0 | 3.186 | 3.45 | 3.186 | 3.45 | 19003 | 3.45 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240117 | 0 | 0.1453 | 0.1489 | 0.1417 | 0.1489 | 17176 | 0.1489 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240117 | 0 | 1.81 | 1.86 | 1.75 | 1.79 | 29973 | 1.79 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20240117 | 0 | 2.67 | 2.67 | 2.64 | 2.66 | 13531 | 2.66 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240117 | 0 | 11.84 | 11.9 | 11.2 | 11.46 | 162837 | 11.46 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240117 | 0 | 5.15 | 5.26 | 4.76 | 4.86 | 236837 | 4.86 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240117 | 0 | 3.61 | 3.69 | 3.6 | 3.6 | 4700 | 3.6 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240117 | 0 | 0.4614 | 0.4634 | 0.4554 | 0.4592 | 325602 | 0.4592 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240117 | 0 | 0.3 | 0.31 | 0.28 | 0.29 | 1440500 | 0.29 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240117 | 0 | 5.24 | 5.305 | 5.09 | 5.21 | 140610 | 5.21 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240117 | 0 | 0.42 | 0.4449 | 0.401 | 0.4449 | 210958 | 0.4449 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20240117 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 66 | 2.26 | |||
| BATL.US | Battalion Oil Corporation | 20240117 | 0 | 9.58 | 9.66 | 9.58 | 9.62 | 615500 | 9.62 | up | up | correct |
| BCV.US | PA | 20240117 | 0 | 22.79 | 23.08 | 22.79 | 23.01 | 3408 | 23.01 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240117 | 0 | 27.005 | 27.005 | 26.505 | 27 | 1557 | 27 | down | down | correct |
| BGI.US | Birks Group Inc | 20240117 | 0 | 4 | 4.23 | 4 | 4.04 | 5987 | 4.04 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240117 | 0 | 26.51 | 27.14 | 26.51 | 27.09 | 28376 | 27.09 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240117 | 0 | 12.43 | 12.49 | 12.35 | 12.43 | 9394 | 12.43 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20240117 | 0 | 2.95 | 3.03 | 2.95 | 3 | 49500 | 3 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20240117 | 0 | 2.44 | 2.49 | 2.3601 | 2.455 | 8552 | 2.455 | up | up | correct |
| BTG.US | B2Gold Corp | 20240117 | 0 | 2.98 | 3 | 2.92 | 2.95 | 10444250 | 2.95 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240117 | 0 | 0.271 | 0.271 | 0.25 | 0.2649 | 109585 | 0.2649 | down | down | correct |
| CANF.US | Can | 20240117 | 0 | 2 | 2.025 | 1.96 | 2 | 10037 | 2 | |||
| CEI.US | Camber Energy Inc | 20240117 | 0 | 0.169 | 0.172 | 0.16 | 0.1656 | 3067373 | 0.1656 | down | down | correct |
| CET.US | Central Securities Corp | 20240117 | 0 | 37.11 | 37.24 | 36.89 | 37.11 | 49900 | 37.11 | |||
| CEV.US | Eaton Vance California Municipal Income Trust | 20240117 | 0 | 10.34 | 10.34 | 10.26 | 10.28 | 15702 | 10.28 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240117 | 0 | 2.97 | 3.04 | 2.9312 | 3.01 | 140915 | 3.01 | up | up | correct |
| CIX.US | CompX International Inc | 20240117 | 0 | 24.9 | 25.93 | 23.25 | 23.32 | 28298 | 23.32 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240117 | 0 | 12.917 | 13.1 | 12.908 | 12.908 | 2945 | 12.908 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240117 | 0 | 7.02 | 7.04 | 6.95 | 6.97 | 1461500 | 6.97 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240117 | 0 | 10.81 | 11.105 | 10.77 | 10.93 | 36743 | 10.93 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240117 | 0 | 16.69 | 17.24 | 16.69 | 17.13 | 119042 | 17.13 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240117 | 0 | 7 | 7.4924 | 6.99 | 7.4192 | 4276 | 7.4192 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240117 | 0 | 0.0936 | 0.101 | 0.092 | 0.0964 | 921218 | 0.0964 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240117 | 0 | 51.2 | 51.48 | 50.44 | 51.21 | 188427 | 51.21 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240117 | 0 | 6.99 | 7.02 | 6.94 | 6.96 | 715400 | 6.96 | down | down | correct |
| CVM.US | CEL | 20240117 | 0 | 2.45 | 2.47 | 2.39 | 2.43 | 140776 | 2.43 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240117 | 0 | 16.0516 | 16.0516 | 16.0516 | 16.0516 | 642 | 16.0516 | |||
| CVU.US | CPI Aerostructures Inc | 20240117 | 0 | 2.4 | 2.44 | 2.375 | 2.39 | 16195 | 2.39 | down | down | correct |
| CYBN.US | Cybin Inc | 20240117 | 0 | 0.384 | 0.4 | 0.37 | 0.381 | 2964900 | 0.381 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240117 | 0 | 1.97 | 1.98 | 1.94 | 1.96 | 1163666 | 1.96 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20240117 | 0 | 204.91 | 204.91 | 204.91 | 204.91 | 138 | 204.7217 | |||
| DLA.US | Delta Apparel Inc | 20240117 | 0 | 7.1 | 7.22 | 7.1 | 7.15 | 15987 | 7.15 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240117 | 0 | 6.53 | 6.5445 | 6.49 | 6.52 | 23028 | 6.52 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240117 | 0 | 2.01 | 2.03 | 1.96 | 2.01 | 21463930 | 2.01 | |||
| DSS.US | Document Security Systems Inc | 20240117 | 0 | 2.03 | 2.05 | 2.01 | 2.05 | 6512 | 2.05 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240117 | 0 | 0.34 | 0.345 | 0.3074 | 0.3086 | 234698 | 0.3086 | down | down | correct |
| DXR.US | Daxor Corporation | 20240117 | 0 | 9.91 | 10.03 | 9.91 | 10.03 | 3136 | 10.03 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240117 | 0 | 6.56 | 6.58 | 6.525 | 6.54 | 159675 | 6.54 | down | down | correct |
| ECF.US | PA | 20240117 | 0 | 22.6218 | 22.6218 | 22.6218 | 22.6218 | 0 | 22.6218 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240117 | 0 | 9.99 | 9.99 | 9.89 | 9.93 | 208189 | 9.8826 | down | down | correct |
| ELA.US | Envela Corporation | 20240117 | 0 | 4.27 | 4.575 | 4.27 | 4.3 | 15697 | 4.3 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240117 | 0 | 14.54 | 15 | 14.45 | 14.91 | 1741 | 14.91 | up | up | correct |
| ELMD.US | Electromed Inc | 20240117 | 0 | 10.6299 | 10.6299 | 10.51 | 10.51 | 1339 | 10.51 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240117 | 0 | 1.55 | 1.55 | 1.47 | 1.48 | 581811 | 1.48 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240117 | 0 | 0.1867 | 0.2068 | 0.1751 | 0.1834 | 501676 | 0.1834 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240117 | 0 | 9.61 | 9.68 | 9.56 | 9.65 | 21290 | 9.6103 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240117 | 0 | 5.81 | 5.81 | 5.7 | 5.74 | 261435 | 5.74 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20240117 | 0 | 4.46 | 4.48 | 4.37 | 4.45 | 3766840 | 4.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240117 | 0 | 9.41 | 9.42 | 9.33 | 9.35 | 50222 | 9.35 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240117 | 0 | 9.05 | 9.1255 | 8.95 | 8.99 | 21219 | 8.99 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240117 | 0 | 17.97 | 18.82 | 17.97 | 18.3 | 11751 | 18.3 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240117 | 0 | 29.385 | 29.8825 | 29.35 | 29.45 | 14858 | 29.45 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240117 | 0 | 20.93 | 20.93 | 20.575 | 20.59 | 6271 | 20.59 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240117 | 0 | 9.21 | 9.21 | 9.11 | 9.15 | 47753 | 9.1119 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240117 | 0 | 9.53 | 9.57 | 9.52 | 9.57 | 201732 | 9.57 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240117 | 0 | 2.7 | 2.7099 | 2.64 | 2.66 | 991507 | 2.6326 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240117 | 0 | 5.07 | 5.11 | 4.73 | 4.93 | 222612 | 4.8664 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240117 | 0 | 14.64 | 14.67 | 14.55 | 14.63 | 65771 | 14.3273 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20240117 | 0 | 15.5 | 16.0684 | 15.2628 | 15.71 | 24313 | 15.69 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240117 | 0 | 1.76 | 1.8009 | 1.7 | 1.7 | 12458 | 1.7 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240117 | 0 | 2.54 | 2.54 | 2.47 | 2.54 | 635541 | 2.5297 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20240117 | 0 | 6.36 | 6.44 | 6.33 | 6.34 | 186900 | 6.278 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240117 | 0 | 0.3901 | 0.415 | 0.3898 | 0.3991 | 124266 | 0.3991 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20240117 | 0 | 1.01 | 1.01 | 0.92 | 0.96 | 611200 | 0.96 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240117 | 0 | 1.0034 | 1.0034 | 0.97 | 0.985 | 5751 | 0.985 | down | down | correct |
| GGN.US | PB | 20240117 | 0 | 22.16 | 22.215 | 22.16 | 22.16 | 11702 | 22.16 | |||
| GLO.US | Clough Global Opportunities Fund | 20240117 | 0 | 4.66 | 4.67 | 4.63 | 4.65 | 156100 | 4.602 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240117 | 0 | 5.9 | 5.93 | 5.87 | 5.9 | 57900 | 5.84 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20240117 | 0 | 13.1 | 13.23 | 13.1 | 13.1 | 16200 | 13.1 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20240117 | 0 | 5.2 | 5.2 | 5.16 | 5.16 | 79000 | 5.107 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240117 | 0 | 0.3049 | 0.3049 | 0.28 | 0.2932 | 398152 | 0.2932 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240117 | 0 | 9.54 | 9.6 | 9.02 | 9.04 | 9100 | 9.04 | down | down | correct |
| GROY.US | WT | 20240117 | 0 | 0.019 | 0.0289 | 0.0103 | 0.0171 | 64183 | 0.0171 | down | down | correct |
| GSAT.US | Globalstar Inc | 20240117 | 0 | 1.8 | 1.84 | 1.78 | 1.81 | 3129776 | 1.81 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240117 | 0 | 4.9 | 4.965 | 4.78 | 4.88 | 443106 | 4.88 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240117 | 0 | 0.185 | 0.2 | 0.185 | 0.199 | 24300 | 0.199 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240117 | 0 | 10.81 | 10.81 | 10.69 | 10.72 | 38500 | 10.72 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240117 | 0 | 1.61 | 1.64 | 1.55 | 1.58 | 145746 | 1.58 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240117 | 0 | 4.07 | 4.09 | 4.06 | 4.07 | 57200 | 4.07 | |||
| IBIO.US | iBio Inc | 20240117 | 0 | 1.15 | 1.15 | 1.04 | 1.08 | 173099 | 1.08 | down | down | correct |
| ID.US | PARTS iD Inc | 20240117 | 0 | 0.0054 | 0.0106 | 0.0044 | 0.0048 | 5840945 | 0.0048 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20240117 | 0 | 0.27 | 0.28 | 0.27 | 0.28 | 122200 | 0.28 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20240117 | 0 | 1.27 | 1.33 | 1.27 | 1.33 | 2892 | 1.3196 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240117 | 0 | 57 | 57 | 54.58 | 55.3 | 673749 | 55.3 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240117 | 0 | 2.67 | 2.782 | 2.62 | 2.62 | 47300 | 2.62 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240117 | 0 | 8.89 | 9.315 | 8.89 | 9.09 | 24117 | 9.09 | up | up | correct |
| INTT.US | inTEST Corporation | 20240117 | 0 | 11.99 | 12.6 | 11.9 | 12.48 | 141155 | 12.48 | up | up | correct |
| INUV.US | Inuvo Inc | 20240117 | 0 | 0.37 | 0.3899 | 0.3606 | 0.3889 | 254464 | 0.3889 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240117 | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 310 | 13.81 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240117 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | 25.13 | |||
| ISDR.US | Issuer Direct Corporation | 20240117 | 0 | 15.4 | 15.9942 | 15.15 | 15.39 | 8937 | 15.39 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240117 | 0 | 0.258 | 0.26 | 0.24 | 0.2466 | 14812 | 0.2466 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240117 | 0 | 0.89 | 0.905 | 0.801 | 0.81 | 84800 | 0.81 | down | down | correct |
| JOB.US | GEE Group Inc | 20240117 | 0 | 0.4545 | 0.46 | 0.4501 | 0.4582 | 208234 | 0.4582 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20240117 | 0 | 0.1665 | 0.1751 | 0.163 | 0.17 | 343214 | 0.17 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20240117 | 0 | 0.21 | 0.22 | 0.18 | 0.18 | 8217500 | 0.18 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240117 | 0 | 1.12 | 1.13 | 1.08 | 1.11 | 329907 | 1.11 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240117 | 0 | 53.62 | 55.81 | 52.14 | 54.67 | 163871 | 54.67 | up | up | correct |
| LGL.US | The LGL Group Inc | 20240117 | 0 | 6.17 | 6.17 | 5.96 | 5.99 | 8102 | 5.99 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20240117 | 0 | 163.5 | 164.335 | 161.76 | 162.53 | 1258895 | 162.53 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240117 | 0 | 0.5 | 0.518 | 0.482 | 0.494 | 268756 | 0.494 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240117 | 0 | 0.949 | 0.949 | 0.925 | 0.925 | 800 | 0.925 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240117 | 0 | 9.3 | 9.3151 | 8.94 | 9.09 | 871757 | 9.09 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240117 | 0 | 8.15 | 8.24 | 8.15 | 8.24 | 1951 | 8.24 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240117 | 0 | 0.89 | 0.899 | 0.87 | 0.87 | 18500 | 0.87 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240117 | 0 | 0.6 | 0.61 | 0.58 | 0.5841 | 35139 | 0.5841 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240117 | 0 | 0.55 | 0.5598 | 0.55 | 0.5598 | 18455 | 0.5598 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240117 | 0 | 3 | 3.03 | 2.96 | 3.03 | 450798 | 3.03 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240117 | 0 | 0.213 | 0.2188 | 0.2001 | 0.21 | 913519 | 0.21 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240117 | 0 | 10.1799 | 10.25 | 10.1799 | 10.25 | 1508 | 10.25 | up | up | correct |
| MYO.US | Myomo Inc | 20240117 | 0 | 3.63 | 4.19 | 3.59 | 4.1 | 823510 | 4.1 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240117 | 0 | 0.273 | 0.275 | 0.265 | 0.275 | 1041733 | 0.275 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240117 | 0 | 0.0543 | 0.067 | 0.0543 | 0.0607 | 37549 | 0.0607 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240117 | 0 | 10.4 | 10.42 | 10.31 | 10.34 | 50468 | 10.302 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240117 | 0 | 0.159 | 0.1699 | 0.156 | 0.1618 | 1354239 | 0.1618 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20240117 | 0 | 70 | 70 | 70 | 70 | 309 | 70 | |||
| NEWP.US | New Pacific Metals Corp | 20240117 | 0 | 1.53 | 1.62 | 1.5 | 1.58 | 256700 | 1.58 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20240117 | 0 | 3.16 | 3.18 | 3.1 | 3.14 | 248300 | 3.14 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20240117 | 0 | 3.48 | 3.55 | 3.46 | 3.52 | 2394096 | 3.52 | up | down | incorrect |
| NGD.US | New Gold Inc | 20240117 | 0 | 1.32 | 1.35 | 1.28 | 1.29 | 4778046 | 1.29 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20240117 | 0 | 95.47 | 96.9 | 94.635 | 95.04 | 68313 | 95.04 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240117 | 0 | 7.89 | 7.89 | 7.7901 | 7.87 | 106781 | 7.87 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240117 | 0 | 6.7 | 6.79 | 6.51 | 6.55 | 269086 | 6.55 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20240117 | 0 | 1.06 | 1.08 | 1.0402 | 1.05 | 12065 | 1.05 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240117 | 0 | 34.15 | 34.545 | 33.8701 | 34.07 | 1169061 | 34.07 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240117 | 0 | 3.12 | 3.14 | 3.02 | 3.05 | 401100 | 3.05 | down | down | correct |
| NTIP.US | Network | 20240117 | 0 | 2.153 | 2.18 | 2.14 | 2.15 | 8329 | 2.15 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240117 | 0 | 7.6 | 7.79 | 7.5201 | 7.67 | 6951478 | 7.67 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240117 | 0 | 5.65 | 6.22 | 5.5 | 5.73 | 17809 | 5.73 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240117 | 0 | 0.29 | 0.3 | 0.29 | 0.2987 | 198713 | 0.2987 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20240117 | 0 | 3.14 | 3.15 | 3.015 | 3.15 | 808506 | 3.15 | up | up | correct |
| PCG.US | PI | 20240117 | 0 | 15.9899 | 15.9899 | 15.9107 | 15.97 | 2463 | 15.97 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240117 | 0 | 0.7015 | 0.72 | 0.6902 | 0.7035 | 76424 | 0.7035 | up | up | correct |
| PHGE.US | BiomX Inc | 20240117 | 0 | 0.239 | 0.239 | 0.205 | 0.224 | 76400 | 0.224 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240117 | 0 | 0.5629 | 0.5629 | 0.5202 | 0.5202 | 13113 | 0.5202 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240117 | 0 | 1.07 | 1.07 | 1 | 1.06 | 115018 | 1.06 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240117 | 0 | 1.54 | 1.59 | 1.5293 | 1.54 | 155971 | 1.54 | |||
| PRK.US | Park National Corporation | 20240117 | 0 | 123.79 | 125.76 | 123.28 | 125.33 | 29686 | 125.33 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20240117 | 0 | 2.95 | 2.99 | 2.8 | 2.92 | 194895 | 2.92 | down | up | incorrect |
| PW.US | Power REIT | 20240117 | 0 | 0.565 | 0.5798 | 0.5516 | 0.5586 | 7864 | 0.5586 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20240117 | 0 | 0.38 | 0.38 | 0.369 | 0.3734 | 75985 | 0.3734 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20240117 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 5100 | 1.67 | |||
| REI.US | Ring Energy Inc | 20240117 | 0 | 1.3 | 1.31 | 1.25 | 1.28 | 3523689 | 1.28 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20240117 | 0 | 22.25 | 22.71 | 22.02 | 22.31 | 73507 | 21.9556 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20240117 | 0 | 2.1 | 2.34 | 2.1 | 2.29 | 15893 | 2.29 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20240117 | 0 | 6.04 | 6.26 | 6.0201 | 6.24 | 103231 | 6.24 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20240117 | 0 | 1.2 | 1.2 | 1.18 | 1.18 | 52061 | 1.18 | down | up | incorrect |
| SACC.US | SACC | 20240117 | 0 | 24.615 | 24.615 | 24.44 | 24.533 | 5900 | 24.533 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20240117 | 0 | 3.68 | 3.705 | 3.655 | 3.68 | 203159 | 3.68 | |||
| SCCB.US | SCCB | 20240117 | 0 | 24.97 | 25 | 24.96 | 25 | 1000 | 25 | up | down | incorrect |
| SCCC.US | SCCC | 20240117 | 0 | 24.64 | 24.64 | 24.64 | 24.64 | 800 | 24.64 | |||
| SDPI.US | Superior Drilling Products Inc | 20240117 | 0 | 0.79 | 0.8075 | 0.7712 | 0.78 | 12999 | 0.78 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20240117 | 0 | 3618 | 3796 | 3618 | 3691 | 4434 | 3691 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20240117 | 0 | 0.5075 | 0.519 | 0.501 | 0.502 | 2195354 | 0.502 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240117 | 0 | 3 | 3 | 2.87 | 2.99 | 6690 | 2.99 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240117 | 0 | 6.06 | 6.13 | 5.95 | 6.13 | 943928 | 6.13 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20240117 | 0 | 1.42 | 1.42 | 1.32 | 1.36 | 2074653 | 1.36 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20240117 | 0 | 1.35 | 1.42 | 1.31 | 1.36 | 11300 | 1.36 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240117 | 0 | 0.9201 | 0.94 | 0.92 | 0.94 | 716 | 0.94 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20240117 | 0 | 1.82 | 1.885 | 1.74 | 1.84 | 355603 | 1.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240117 | 0 | 2.32 | 2.33 | 2.25 | 2.32 | 1712411 | 2.32 | |||
| SVT.US | Servotronics Inc | 20240117 | 0 | 12.4001 | 12.4001 | 12.4 | 12.4 | 3052 | 12.4 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20240117 | 0 | 11.68 | 11.727 | 10.61 | 11.011 | 13700 | 11.011 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20240117 | 0 | 1.39 | 1.4011 | 1.32 | 1.32 | 1742000 | 1.32 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20240117 | 0 | 0.551 | 0.575 | 0.533 | 0.533 | 154514 | 0.533 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20240117 | 0 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 163 | 0.0012 | |||
| TMP.US | Tompkins Financial Corporation | 20240117 | 0 | 51.45 | 52.28 | 51.34 | 51.94 | 64838 | 51.94 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240117 | 0 | 0.455 | 0.4599 | 0.4455 | 0.4543 | 116456 | 0.4543 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240117 | 0 | 0.2338 | 0.2423 | 0.2233 | 0.2284 | 414234 | 0.2284 | down | down | correct |
| TRT.US | Trio | 20240117 | 0 | 4.97 | 5.005 | 4.97 | 4.99 | 2415 | 4.99 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240117 | 0 | 0.3786 | 0.3786 | 0.3612 | 0.364 | 156565 | 0.364 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240117 | 0 | 0.255 | 0.2581 | 0.2352 | 0.2359 | 214245 | 0.2359 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240117 | 0 | 0.0907 | 0.1175 | 0.0907 | 0.1014 | 50461078 | 0.1014 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20240117 | 0 | 7.98 | 8.07 | 7.66 | 8 | 10492490 | 8 | up | up | correct |
| URG.US | Ur | 20240117 | 0 | 1.74 | 1.775 | 1.7 | 1.76 | 4304521 | 1.76 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240117 | 0 | 0.2268 | 0.2268 | 0.208 | 0.208 | 744769 | 0.208 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240117 | 0 | 26.63 | 26.72 | 26.27 | 26.46 | 302400 | 26.46 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240117 | 0 | 1.66 | 1.66 | 1.57 | 1.57 | 32896 | 1.57 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240117 | 0 | 7.52 | 7.765 | 7.41 | 7.66 | 2707330 | 7.66 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240117 | 0 | 10.28 | 10.28 | 10.175 | 10.185 | 84139 | 10.1471 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240117 | 0 | 0.395 | 0.4029 | 0.395 | 0.395 | 239508 | 0.395 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240117 | 0 | 8.4 | 8.4 | 8.3 | 8.3 | 140034 | 8.3 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240117 | 0 | 1.02 | 1.04 | 0.9256 | 0.9551 | 120837 | 0.9551 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240117 | 0 | 1.22 | 1.22 | 1.13 | 1.14 | 450209 | 1.14 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20240117 | 0 | 0.52 | 0.53 | 0.5101 | 0.53 | 174790 | 0.53 | up | up | correct |
| WYY.US | WidePoint Corporation | 20240117 | 0 | 2.51 | 2.72 | 2.51 | 2.64 | 68843 | 2.64 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20240117 | 0 | 0.56 | 0.56 | 0.546 | 0.559 | 18399 | 0.559 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240117 | 0 | 1.07 | 1.11 | 0.905 | 1.09 | 97324 | 1.09 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240117 | 0 | 2.27 | 2.33 | 2.2 | 2.29 | 117422 | 2.29 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240117 | 0 | 0.154 | 0.154 | 0.1525 | 0.153 | 4211894 | 0.153 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.