CollectAI
close-nysemkt_stocks
2024/02/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240208 | 0 | 4.52 | 4.79 | 4.5 | 4.5 | 1659 | 4.5 | down | up | incorrect |
| AAU.US | Almaden Minerals Ltd | 20240208 | 0 | 0.135 | 0.1356 | 0.135 | 0.135 | 135339 | 0.135 | |||
| ACU.US | Acme United Corporation | 20240208 | 0 | 48.48 | 49.1 | 48.32 | 49.09 | 9450 | 49.09 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240208 | 0 | 24.16 | 24.35 | 23.95 | 24.25 | 19523 | 24.25 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240208 | 0 | 5 | 5 | 4.95 | 4.97 | 43800 | 4.97 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20240208 | 0 | 0.35 | 0.378 | 0.35 | 0.3612 | 15136 | 0.3612 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240208 | 0 | 0.428 | 0.4419 | 0.38 | 0.38 | 1043519 | 0.38 | down | up | incorrect |
| AINC.US | Ashford Inc | 20240208 | 0 | 2.35 | 2.35 | 2.311 | 2.33 | 779 | 2.33 | down | down | correct |
| AIRI.US | Air Industries Group | 20240208 | 0 | 4.31 | 4.34 | 4.0201 | 4.25 | 7690 | 4.25 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20240208 | 0 | 0.14 | 0.14 | 0.1311 | 0.1349 | 57424 | 0.1349 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240208 | 0 | 1.69 | 1.76 | 1.6401 | 1.76 | 11749 | 1.76 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20240208 | 0 | 2.72 | 2.72 | 2.68 | 2.6976 | 1137 | 2.6976 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240208 | 0 | 10 | 11 | 9.7601 | 10.84 | 132172 | 10.84 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240208 | 0 | 5.03 | 5.04 | 4.94 | 5 | 33003 | 5 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240208 | 0 | 3.96 | 4.12 | 3.86 | 3.96 | 29762 | 3.96 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20240208 | 0 | 0.455 | 0.4591 | 0.4514 | 0.4564 | 257916 | 0.4564 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20240208 | 0 | 0.26 | 0.294 | 0.26 | 0.2864 | 2116117 | 0.2864 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240208 | 0 | 5.12 | 5.231 | 5.0927 | 5.15 | 76374 | 5.15 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20240208 | 0 | 0.4349 | 0.4638 | 0.4307 | 0.4613 | 113173 | 0.4613 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240208 | 0 | 6.11 | 6.4449 | 6.11 | 6.36 | 12258 | 6.36 | up | down | incorrect |
| BCV.US | PA | 20240208 | 0 | 23.51 | 23.57 | 23.51 | 23.57 | 581 | 23.57 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240208 | 0 | 25.5098 | 25.5098 | 25.5098 | 25.5098 | 205 | 25.5098 | |||
| BGI.US | Birks Group Inc | 20240208 | 0 | 3.76 | 3.9015 | 3.76 | 3.88 | 5119 | 3.88 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240208 | 0 | 24.6 | 25 | 24.6 | 24.99 | 34430 | 24.99 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240208 | 0 | 11.79 | 11.79 | 11.06 | 11.31 | 12692 | 11.31 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20240208 | 0 | 2.58 | 2.71 | 2.5 | 2.5 | 433873 | 2.5 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240208 | 0 | 2.42 | 2.42 | 2.401 | 2.401 | 1655 | 2.401 | down | down | correct |
| BTG.US | B2Gold Corp | 20240208 | 0 | 2.66 | 2.67 | 2.64 | 2.66 | 6707824 | 2.66 | |||
| BTTR.US | Better Choice Company Inc | 20240208 | 0 | 0.216 | 0.2185 | 0.1113 | 0.1753 | 400910 | 0.1753 | down | up | incorrect |
| CANF.US | Can | 20240208 | 0 | 2.07 | 2.08 | 2 | 2 | 8490 | 2 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240208 | 0 | 0.1605 | 0.1635 | 0.1595 | 0.1635 | 2211348 | 0.1635 | up | up | correct |
| CET.US | Central Securities Corp | 20240208 | 0 | 38.62 | 38.71 | 38.5 | 38.56 | 21200 | 38.56 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240208 | 0 | 10.65 | 10.74 | 10.65 | 10.67 | 10800 | 10.67 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240208 | 0 | 3.02 | 3.04 | 3.01 | 3.03 | 28200 | 3.03 | up | up | correct |
| CIX.US | CompX International Inc | 20240208 | 0 | 23.43 | 23.5001 | 23.43 | 23.48 | 2937 | 23.48 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240208 | 0 | 13.55 | 13.55 | 13.5499 | 13.5499 | 175 | 13.5499 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240208 | 0 | 7.28 | 7.28 | 7.24 | 7.25 | 1289400 | 7.25 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20240208 | 0 | 10.24 | 10.24 | 10.05 | 10.12 | 31950 | 10.12 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20240208 | 0 | 16.54 | 17.04 | 16.54 | 16.92 | 38028 | 16.92 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20240208 | 0 | 7.0131 | 7.0131 | 6.75 | 6.75 | 3523 | 6.75 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240208 | 0 | 0.093 | 0.1 | 0.09 | 0.096 | 3523543 | 0.096 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240208 | 0 | 49.52 | 50.5 | 49.52 | 49.8 | 548304 | 49.8 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240208 | 0 | 7.21 | 7.24 | 7.19 | 7.24 | 565500 | 7.24 | up | up | correct |
| CVM.US | CEL | 20240208 | 0 | 2.87 | 2.9 | 2.77 | 2.85 | 143478 | 2.85 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240208 | 0 | 17.441 | 17.441 | 15.28 | 16 | 4990 | 16 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20240208 | 0 | 2.84 | 2.8551 | 2.7901 | 2.82 | 15552 | 2.82 | down | down | correct |
| CYBN.US | Cybin Inc | 20240208 | 0 | 0.3 | 0.3324 | 0.2926 | 0.332 | 4764895 | 0.332 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240208 | 0 | 2 | 2.01 | 1.97 | 1.98 | 1428100 | 1.98 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20240208 | 0 | 190 | 193 | 190 | 193 | 156 | 193 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20240208 | 0 | 7.15 | 7.5024 | 7.15 | 7.33 | 11800 | 7.33 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240208 | 0 | 6.62 | 6.65 | 6.61 | 6.65 | 49100 | 6.65 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20240208 | 0 | 2.1 | 2.118 | 1.98 | 2 | 17581199 | 2 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240208 | 0 | 1.73 | 1.787 | 1.7203 | 1.76 | 4160 | 1.76 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20240208 | 0 | 0.33 | 0.35 | 0.3133 | 0.3133 | 218428 | 0.3133 | down | down | correct |
| DXR.US | Daxor Corporation | 20240208 | 0 | 8.47 | 8.5 | 8.47 | 8.5 | 687 | 8.5 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20240208 | 0 | 6.75 | 6.76 | 6.74 | 6.75 | 165800 | 6.75 | |||
| ECF.US | PA | 20240208 | 0 | 22.8711 | 22.8711 | 22.8711 | 22.8711 | 1052 | 22.8711 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240208 | 0 | 10.3 | 10.31 | 10.25 | 10.31 | 386500 | 10.31 | up | up | correct |
| ELA.US | Envela Corporation | 20240208 | 0 | 4.52 | 4.5741 | 4.42 | 4.42 | 16533 | 4.42 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240208 | 0 | 15.56 | 15.7 | 15 | 15.29 | 80 | 15.29 | down | down | correct |
| ELMD.US | Electromed Inc | 20240208 | 0 | 10.22 | 10.288 | 9.96 | 10.19 | 4231 | 10.19 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240208 | 0 | 1.55 | 1.56 | 1.48 | 1.5 | 248315 | 1.5 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240208 | 0 | 0.21 | 0.218 | 0.205 | 0.212 | 61773 | 0.212 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240208 | 0 | 9.9 | 9.98 | 9.9 | 9.94 | 36100 | 9.94 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240208 | 0 | 5.35 | 5.57 | 5.34 | 5.52 | 347025 | 5.52 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240208 | 0 | 4.36 | 4.4 | 4.33 | 4.33 | 1064480 | 4.33 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240208 | 0 | 9.6 | 9.6 | 9.53 | 9.55 | 39800 | 9.55 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240208 | 0 | 8.89 | 8.91 | 8.8 | 8.86 | 49300 | 8.86 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20240208 | 0 | 22.67 | 22.7 | 22.45 | 22.66 | 3387 | 22.66 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240208 | 0 | 28.65 | 29.5513 | 28.59 | 28.65 | 19027 | 28.65 | |||
| EVI.US | EVI Industries Inc | 20240208 | 0 | 21.3 | 22.4 | 20.95 | 21.18 | 25002 | 21.18 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240208 | 0 | 9.4 | 9.4 | 9.35 | 9.37 | 21000 | 9.37 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240208 | 0 | 9.89 | 9.95 | 9.88 | 9.91 | 270200 | 9.91 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20240208 | 0 | 2.67 | 2.7 | 2.65 | 2.68 | 393400 | 2.68 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240208 | 0 | 5.25 | 5.28 | 5.17 | 5.18 | 64900 | 5.18 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240208 | 0 | 14.09 | 14.16 | 14.08 | 14.1 | 65500 | 14.1 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20240208 | 0 | 16.73 | 16.9079 | 16.66 | 16.66 | 5593 | 16.66 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20240208 | 0 | 1.95 | 1.97 | 1.9 | 1.91 | 11099 | 1.91 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240208 | 0 | 2.35 | 2.39 | 2.295 | 2.32 | 795598 | 2.32 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240208 | 0 | 6.35 | 6.36 | 6.34 | 6.35 | 83600 | 6.35 | |||
| FURY.US | Fury Gold Mines Limited | 20240208 | 0 | 0.3778 | 0.3778 | 0.35 | 0.35 | 87362 | 0.35 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240208 | 0 | 0.9 | 0.905 | 0.89 | 0.8949 | 256497 | 0.8949 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240208 | 0 | 1.02 | 1.0799 | 1.02 | 1.05 | 6360 | 1.05 | up | up | correct |
| GGN.US | PB | 20240208 | 0 | 22.31 | 22.345 | 22.31 | 22.31 | 2900 | 22.31 | |||
| GLO.US | Clough Global Opportunities Fund | 20240208 | 0 | 4.95 | 4.99 | 4.95 | 4.97 | 170500 | 4.97 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240208 | 0 | 6.33 | 6.35 | 6.31 | 6.33 | 55900 | 6.33 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20240208 | 0 | 13.34 | 13.39 | 13.25 | 13.39 | 13000 | 13.39 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240208 | 0 | 5.51 | 5.53 | 5.51 | 5.53 | 25900 | 5.53 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20240208 | 0 | 0.2495 | 0.2552 | 0.2431 | 0.248 | 171240 | 0.248 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240208 | 0 | 9 | 9.15 | 9 | 9.15 | 600 | 9.15 | up | up | correct |
| GROY.US | WT | 20240208 | 0 | 0.0161 | 0.033 | 0.0155 | 0.0156 | 38874 | 0.0156 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20240208 | 0 | 1.57 | 1.67 | 1.55 | 1.65 | 3321718 | 1.65 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20240208 | 0 | 4.99 | 5.25 | 4.97 | 5.2 | 358708 | 5.2 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240208 | 0 | 0.17 | 0.21 | 0.17 | 0.1899 | 84440 | 0.1899 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240208 | 0 | 11.28 | 11.31 | 11.25 | 11.25 | 37700 | 11.25 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240208 | 0 | 1.42 | 1.46 | 1.42 | 1.44 | 61452 | 1.44 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240208 | 0 | 4.26 | 4.26 | 4.24 | 4.26 | 66100 | 4.26 | |||
| IBIO.US | iBio Inc | 20240208 | 0 | 1.1 | 1.15 | 1.1 | 1.145 | 42302 | 1.145 | up | up | correct |
| ID.US | PARTS iD Inc | 20240208 | 0 | 0.0027 | 0.0033 | 0.0021 | 0.003 | 415007 | 0.003 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240208 | 0 | 0.283 | 0.294 | 0.281 | 0.2888 | 107688 | 0.2888 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240208 | 0 | 56.92 | 58.99 | 56.92 | 58.83 | 509517 | 58.83 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240208 | 0 | 2.58 | 2.68 | 2.58 | 2.642 | 17355 | 2.642 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20240208 | 0 | 9.32 | 9.68 | 9.24 | 9.51 | 27810 | 9.51 | up | up | correct |
| INTT.US | inTEST Corporation | 20240208 | 0 | 11.18 | 11.87 | 11.18 | 11.62 | 66643 | 11.62 | up | up | correct |
| INUV.US | Inuvo Inc | 20240208 | 0 | 0.392 | 0.4003 | 0.3801 | 0.3851 | 297211 | 0.3851 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240208 | 0 | 24.98 | 25.34 | 24.98 | 25.18 | 700 | 25.18 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240208 | 0 | 15.18 | 15.18 | 14.89 | 15.01 | 2457 | 15.01 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240208 | 0 | 0.23 | 0.24 | 0.2131 | 0.215 | 243430 | 0.215 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20240208 | 0 | 0.8799 | 0.8799 | 0.79 | 0.8057 | 76086 | 0.8057 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20240208 | 0 | 0.421 | 0.439 | 0.4133 | 0.4275 | 228547 | 0.4275 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20240208 | 0 | 0.155 | 0.1607 | 0.1515 | 0.1515 | 60792 | 0.1515 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20240208 | 0 | 0.138 | 0.138 | 0.1062 | 0.1178 | 5695291 | 0.1178 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240208 | 0 | 1.06 | 1.08 | 1.02 | 1.08 | 557064 | 1.08 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20240208 | 0 | 47.34 | 48.22 | 45.57 | 46.54 | 232028 | 46.54 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240208 | 0 | 6.1 | 6.44 | 6.1 | 6.44 | 1880 | 6.44 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240208 | 0 | 159.35 | 160.12 | 158.63 | 158.98 | 1772619 | 158.98 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240208 | 0 | 0.476 | 0.477 | 0.465 | 0.4691 | 392115 | 0.4691 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240208 | 0 | 0.7816 | 0.8291 | 0.77 | 0.81 | 20675 | 0.81 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240208 | 0 | 8.9 | 8.93 | 8.8 | 8.82 | 425463 | 8.82 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20240208 | 0 | 8.54 | 8.624 | 8.4 | 8.51 | 16465 | 8.51 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240208 | 0 | 0.8113 | 0.8599 | 0.8035 | 0.8199 | 30078 | 0.8199 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240208 | 0 | 0.6398 | 0.65 | 0.6175 | 0.6224 | 38718 | 0.6224 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240208 | 0 | 0.546 | 0.5462 | 0.5401 | 0.5401 | 10293 | 0.5401 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240208 | 0 | 2.64 | 2.67 | 2.555 | 2.65 | 517259 | 2.65 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240208 | 0 | 0.2066 | 0.2075 | 0.2038 | 0.205 | 270960 | 0.205 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240208 | 0 | 9.98 | 9.98 | 9.95 | 9.95 | 1519 | 9.95 | down | down | correct |
| MYO.US | Myomo Inc | 20240208 | 0 | 3.61 | 3.71 | 3.58 | 3.62 | 153429 | 3.62 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240208 | 0 | 0.25 | 0.2548 | 0.2454 | 0.2513 | 1264591 | 0.2513 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240208 | 0 | 0.0385 | 0.0387 | 0.036 | 0.0372 | 74114 | 0.0372 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240208 | 0 | 10.3 | 10.33 | 10.29 | 10.33 | 61900 | 10.33 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240208 | 0 | 0.131 | 0.145 | 0.13 | 0.1419 | 2255657 | 0.1419 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240208 | 0 | 71.5 | 71.5 | 71 | 71 | 456 | 71 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20240208 | 0 | 1.2 | 1.21 | 1.16 | 1.21 | 119331 | 1.21 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240208 | 0 | 3.29 | 3.315 | 3.24 | 3.25 | 149123 | 3.25 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240208 | 0 | 2.26 | 2.41 | 2.225 | 2.37 | 1789340 | 2.37 | up | up | correct |
| NGD.US | New Gold Inc | 20240208 | 0 | 1.25 | 1.3 | 1.24 | 1.24 | 2509462 | 1.24 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240208 | 0 | 90.62 | 91.345 | 90.32 | 90.95 | 72480 | 90.95 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240208 | 0 | 8.28 | 8.28 | 8.22 | 8.24 | 91600 | 8.24 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240208 | 0 | 6.48 | 6.51 | 6.43 | 6.49 | 181900 | 6.49 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20240208 | 0 | 1.13 | 1.17 | 1.13 | 1.16 | 14532 | 1.16 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20240208 | 0 | 32.13 | 32.59 | 31.94 | 32.47 | 840266 | 32.47 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240208 | 0 | 3.36 | 3.37 | 3.33 | 3.36 | 220800 | 3.36 | |||
| NTIP.US | Network | 20240208 | 0 | 2.18 | 2.19 | 2.16 | 2.16 | 15414 | 2.16 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20240208 | 0 | 7.96 | 8.02 | 7.6 | 7.7 | 10859220 | 7.7 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240208 | 0 | 3.05 | 3.96 | 2.9001 | 3.88 | 103298 | 3.88 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240208 | 0 | 0.285 | 0.315 | 0.285 | 0.3 | 347401 | 0.3 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20240208 | 0 | 3.65 | 3.65 | 3.56 | 3.56 | 495560 | 3.56 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240208 | 0 | 0.691 | 0.7354 | 0.691 | 0.7025 | 61153 | 0.7025 | up | up | correct |
| PHGE.US | BiomX Inc | 20240208 | 0 | 0.2065 | 0.2199 | 0.206 | 0.2111 | 78757 | 0.2111 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20240208 | 0 | 0.3412 | 0.3468 | 0.3316 | 0.3468 | 7435 | 0.3468 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20240208 | 0 | 1.02 | 1.05 | 0.9911 | 0.9911 | 116977 | 0.9911 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240208 | 0 | 1.5 | 1.505 | 1.45 | 1.5 | 219510 | 1.5 | |||
| PRK.US | Park National Corporation | 20240208 | 0 | 126.29 | 128.7 | 125.35 | 128.23 | 57171 | 128.23 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20240208 | 0 | 4.05 | 4.1992 | 3.72 | 4.02 | 404208 | 4.02 | down | down | correct |
| PW.US | Power REIT | 20240208 | 0 | 0.57 | 0.6142 | 0.57 | 0.6095 | 25915 | 0.6095 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240208 | 0 | 0.352 | 0.352 | 0.348 | 0.3488 | 23286 | 0.3488 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240208 | 0 | 1.62 | 1.62 | 1.6 | 1.6 | 600 | 1.6 | down | down | correct |
| REI.US | Ring Energy Inc | 20240208 | 0 | 1.29 | 1.32 | 1.27 | 1.32 | 1277857 | 1.32 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240208 | 0 | 21.8 | 22.21 | 21.67 | 22.21 | 42537 | 22.21 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240208 | 0 | 2.1559 | 2.215 | 2.1559 | 2.215 | 541 | 2.215 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20240208 | 0 | 6.06 | 6.22 | 5.72 | 6.21 | 198481 | 6.21 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240208 | 0 | 1.16 | 1.21 | 1.16 | 1.2 | 46283 | 1.2 | up | down | incorrect |
| SACC.US | SACC | 20240208 | 0 | 24.43 | 24.43 | 24.39 | 24.39 | 1200 | 24.39 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240208 | 0 | 3.46 | 3.545 | 3.45 | 3.53 | 206640 | 3.53 | up | up | correct |
| SCCB.US | SCCB | 20240208 | 0 | 24.991 | 24.991 | 24.98 | 24.98 | 600 | 24.98 | down | down | correct |
| SCCC.US | SCCC | 20240208 | 0 | 24.82 | 24.831 | 24.614 | 24.8 | 5200 | 24.8 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240208 | 0 | 0.749 | 0.749 | 0.712 | 0.724 | 58789 | 0.724 | down | down | correct |
| SEB.US | Seaboard Corporation | 20240208 | 0 | 3575 | 3600 | 3548.19 | 3551.3 | 2520 | 3551.3 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240208 | 0 | 0.531 | 0.545 | 0.526 | 0.54 | 1199428 | 0.54 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20240208 | 0 | 3.4 | 3.475 | 3.35 | 3.42 | 9430 | 3.42 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20240208 | 0 | 5.54 | 5.56 | 5.48 | 5.53 | 681321 | 5.53 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240208 | 0 | 31.375 | 33 | 29.75 | 31.375 | 94 | 31.375 | |||
| SLI.US | Standard Lithium Ltd | 20240208 | 0 | 1.51 | 1.545 | 1.43 | 1.46 | 836783 | 1.46 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20240208 | 0 | 1.32 | 1.36 | 1.314 | 1.314 | 1500 | 1.314 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240208 | 0 | 0.9 | 0.9051 | 0.89 | 0.9 | 8031 | 0.9 | |||
| STXS.US | Stereotaxis Inc | 20240208 | 0 | 2.36 | 2.515 | 2.36 | 2.43 | 174441 | 2.43 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240208 | 0 | 2.25 | 2.29 | 2.24 | 2.25 | 721188 | 2.25 | |||
| TELZ.US | Tellurian Inc. | 20240208 | 0 | 11.77 | 12.2 | 11.77 | 12.15 | 9600 | 12.15 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240208 | 0 | 1.34 | 1.365 | 1.34 | 1.35 | 421939 | 1.35 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240208 | 0 | 0.57 | 0.57 | 0.54 | 0.54 | 101547 | 0.54 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240208 | 0 | 47.7 | 48.805 | 47.7 | 48.41 | 80757 | 48.41 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240208 | 0 | 0.5265 | 0.5265 | 0.4855 | 0.4855 | 57035 | 0.4855 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240208 | 0 | 0.18 | 0.18 | 0.17 | 0.1754 | 55432 | 0.1754 | down | down | correct |
| TRT.US | Trio | 20240208 | 0 | 5.1645 | 5.1681 | 5.05 | 5.06 | 3575 | 5.06 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240208 | 0 | 0.3204 | 0.325 | 0.3149 | 0.3182 | 286204 | 0.3182 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240208 | 0 | 0.23 | 0.233 | 0.2156 | 0.2236 | 129313 | 0.2236 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240208 | 0 | 0.074 | 0.0998 | 0.07 | 0.0711 | 28812730 | 1.422 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240208 | 0 | 7.9 | 7.98 | 7.37 | 7.6 | 10186570 | 7.6 | down | down | correct |
| URG.US | Ur | 20240208 | 0 | 1.94 | 1.94 | 1.825 | 1.86 | 4627546 | 1.86 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240208 | 0 | 0.2249 | 0.2249 | 0.22 | 0.2204 | 219157 | 0.2204 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240208 | 0 | 25.87 | 25.88 | 25.64 | 25.74 | 368400 | 25.74 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240208 | 0 | 1.4 | 1.4269 | 1.3749 | 1.4 | 13952 | 1.4 | |||
| UUUU.US | Energy Fuels Inc | 20240208 | 0 | 7.37 | 7.4 | 6.865 | 7 | 5119079 | 7 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240208 | 0 | 10.18 | 10.21 | 10.17 | 10.19 | 21300 | 10.19 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240208 | 0 | 0.38 | 0.391 | 0.3778 | 0.386 | 124637 | 0.386 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240208 | 0 | 8.59 | 8.59 | 8.52 | 8.57 | 102200 | 8.57 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240208 | 0 | 1.13 | 1.22 | 1.13 | 1.18 | 106500 | 1.18 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240208 | 0 | 1.05 | 1.08 | 1.03 | 1.04 | 99100 | 1.04 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240208 | 0 | 0.53 | 0.53 | 0.51 | 0.51 | 243600 | 0.51 | down | down | correct |
| WYY.US | WidePoint Corporation | 20240208 | 0 | 2.81 | 3.0258 | 2.81 | 2.91 | 17412 | 2.91 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20240208 | 0 | 0.51 | 0.54 | 0.51 | 0.52 | 161800 | 0.52 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240208 | 0 | 1.05 | 1.07 | 1.05 | 1.06 | 23100 | 1.06 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240208 | 0 | 3.29 | 3.86 | 3.29 | 3.8 | 149800 | 3.8 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20240208 | 0 | 0.127 | 0.128 | 0.126 | 0.126 | 3571400 | 0.126 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.