CollectAI
close-nysemkt_stocks
2024/02/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240221 | 0 | 4.35 | 4.51 | 4.35 | 4.4 | 2299 | 4.4 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20240221 | 0 | 0.135 | 0.1389 | 0.135 | 0.137 | 84836 | 0.137 | up | up | correct |
| ACU.US | Acme United Corporation | 20240221 | 0 | 46.72 | 48.96 | 45.3918 | 48.85 | 21323 | 48.85 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240221 | 0 | 23.35 | 24.33 | 23.29 | 23.29 | 5957 | 23.29 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240221 | 0 | 5.03 | 5.07 | 5.03 | 5.06 | 63600 | 5.06 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20240221 | 0 | 0.398 | 0.3995 | 0.365 | 0.37 | 27162 | 0.37 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20240221 | 0 | 0.42 | 0.42 | 0.4 | 0.415 | 110624 | 0.415 | down | down | correct |
| AINC.US | Ashford Inc | 20240221 | 0 | 2.37 | 2.37 | 2.3 | 2.35 | 2367 | 2.35 | down | down | correct |
| AIRI.US | Air Industries Group | 20240221 | 0 | 4.81 | 4.99 | 4.73 | 4.935 | 11793 | 4.935 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240221 | 0 | 2.57 | 2.725 | 2.35 | 2.56 | 195473 | 2.56 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240221 | 0 | 1.67 | 2.0527 | 1.67 | 1.94 | 268632 | 1.94 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20240221 | 0 | 2.7001 | 2.7001 | 2.68 | 2.68 | 7377 | 2.68 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240221 | 0 | 10 | 10.375 | 9.96 | 10.18 | 95601 | 10.18 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240221 | 0 | 5.36 | 5.394 | 5.32 | 5.36 | 39280 | 5.36 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20240221 | 0 | 2.83 | 3.02 | 2.83 | 2.92 | 6429 | 2.92 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240221 | 0 | 0.4626 | 0.4699 | 0.46 | 0.4608 | 186688 | 0.4608 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240221 | 0 | 0.2939 | 0.2939 | 0.2812 | 0.29 | 711175 | 0.29 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240221 | 0 | 6.95 | 7.059 | 6.52 | 6.66 | 220755 | 6.66 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240221 | 0 | 0.5112 | 0.52 | 0.5 | 0.5105 | 26014 | 0.5105 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240221 | 0 | 2.35 | 2.35 | 2.3001 | 2.3001 | 397 | 2.3001 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20240221 | 0 | 5.81 | 6.08 | 5.81 | 6 | 39619 | 6 | up | up | correct |
| BCV.US | PA | 20240221 | 0 | 23.3 | 23.7229 | 23.3 | 23.35 | 1846 | 23.35 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240221 | 0 | 25 | 25 | 25 | 25 | 286 | 25 | |||
| BGI.US | Birks Group Inc | 20240221 | 0 | 3.8065 | 3.9299 | 3.76 | 3.858 | 12107 | 3.858 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240221 | 0 | 25.12 | 25.43 | 24.78 | 25.18 | 33277 | 25.18 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240221 | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 518 | 11.77 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20240221 | 0 | 2.45 | 2.54 | 2.41 | 2.45 | 204219 | 2.45 | |||
| BRN.US | Barnwell Industries Inc | 20240221 | 0 | 2.22 | 2.28 | 2.2001 | 2.25 | 6178 | 2.25 | up | up | correct |
| BTG.US | B2Gold Corp | 20240221 | 0 | 2.53 | 2.53 | 2.5 | 2.52 | 4440329 | 2.52 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240221 | 0 | 0.2056 | 0.2149 | 0.1749 | 0.1898 | 1426655 | 0.1898 | down | down | correct |
| CANF.US | Can | 20240221 | 0 | 2.08 | 2.1 | 2.01 | 2.05 | 15948 | 2.05 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240221 | 0 | 0.185 | 0.1983 | 0.17 | 0.1923 | 3928759 | 0.1923 | up | up | correct |
| CET.US | Central Securities Corp | 20240221 | 0 | 38.52 | 38.66 | 38.4 | 38.55 | 15800 | 38.55 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240221 | 0 | 10.6 | 10.68 | 10.57 | 10.59 | 13800 | 10.59 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240221 | 0 | 2.98 | 3.01 | 2.98 | 3.01 | 60700 | 3.01 | up | up | correct |
| CIX.US | CompX International Inc | 20240221 | 0 | 22.63 | 22.63 | 21.1644 | 21.6 | 11747 | 21.6 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240221 | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 148 | 13.24 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240221 | 0 | 7.16 | 7.18 | 7.15 | 7.16 | 767500 | 7.16 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20240221 | 0 | 9.92 | 10.03 | 9.8 | 9.92 | 25962 | 9.92 | |||
| CMT.US | Core Molding Technologies Inc | 20240221 | 0 | 16.65 | 17.07 | 16.65 | 16.86 | 24205 | 16.86 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240221 | 0 | 6.97 | 6.97 | 6.8 | 6.8 | 788 | 6.8 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240221 | 0 | 0.099 | 0.1 | 0.095 | 0.1 | 912571 | 0.1 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240221 | 0 | 52.22 | 52.935 | 52 | 52.77 | 156649 | 52.77 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240221 | 0 | 7.15 | 7.15 | 7.11 | 7.12 | 405100 | 7.12 | down | up | incorrect |
| CVM.US | CEL | 20240221 | 0 | 2.22 | 2.26 | 2.14 | 2.17 | 721431 | 2.17 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20240221 | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 1210 | 15.34 | |||
| CVU.US | CPI Aerostructures Inc | 20240221 | 0 | 2.65 | 2.7399 | 2.5785 | 2.601 | 16310 | 2.601 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20240221 | 0 | 0.37 | 0.3825 | 0.3619 | 0.3825 | 3051694 | 0.3825 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240221 | 0 | 1.96 | 1.97 | 1.96 | 1.97 | 427600 | 1.97 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20240221 | 0 | 196.02 | 196.02 | 196.02 | 196.02 | 18 | 196.02 | |||
| DLA.US | Delta Apparel Inc | 20240221 | 0 | 2.48 | 2.89 | 2.48 | 2.8 | 86989 | 2.8 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240221 | 0 | 6.67 | 6.685 | 6.64 | 6.65 | 17088 | 6.65 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240221 | 0 | 1.78 | 1.89 | 1.77 | 1.85 | 16875631 | 1.85 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240221 | 0 | 1.93 | 1.95 | 1.82 | 1.95 | 5338 | 1.95 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240221 | 0 | 0.35 | 0.3646 | 0.3322 | 0.3421 | 360425 | 0.3421 | down | down | correct |
| DXR.US | Daxor Corporation | 20240221 | 0 | 8.51 | 8.5899 | 7.4001 | 8.48 | 7272 | 8.48 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240221 | 0 | 6.62 | 6.67 | 6.61 | 6.64 | 146300 | 6.64 | up | up | correct |
| ECF.US | PA | 20240221 | 0 | 22.8 | 22.8 | 22.8 | 22.8 | 623 | 22.8 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240221 | 0 | 10.4 | 10.44 | 10.37 | 10.38 | 63300 | 10.38 | down | down | correct |
| ELA.US | Envela Corporation | 20240221 | 0 | 4.516 | 4.575 | 4.44 | 4.44 | 12645 | 4.44 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240221 | 0 | 17.51 | 17.51 | 16 | 16.36 | 9066 | 16.36 | down | down | correct |
| ELMD.US | Electromed Inc | 20240221 | 0 | 14.8 | 15.5 | 14.63 | 15.09 | 53231 | 15.09 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240221 | 0 | 1.48 | 1.5 | 1.47 | 1.5 | 220406 | 1.5 | up | up | correct |
| ENSV.US | Enservco Corporation | 20240221 | 0 | 0.23 | 0.23 | 0.2209 | 0.2297 | 85037 | 0.2297 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240221 | 0 | 9.82 | 9.91 | 9.82 | 9.91 | 19800 | 9.91 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240221 | 0 | 5.53 | 5.73 | 5.53 | 5.68 | 222316 | 5.68 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240221 | 0 | 4.59 | 4.6 | 4.49 | 4.56 | 2152988 | 4.56 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240221 | 0 | 9.38 | 9.41 | 9.36 | 9.38 | 47400 | 9.38 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240221 | 0 | 8.84 | 8.9 | 8.82 | 8.9 | 10300 | 8.9 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240221 | 0 | 25.02 | 26.2499 | 24.8001 | 25.51 | 17049 | 25.51 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240221 | 0 | 28.95 | 29.15 | 28.85 | 29 | 54619 | 29 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240221 | 0 | 21.65 | 21.65 | 20.55 | 21.01 | 23322 | 21.01 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240221 | 0 | 9.42 | 9.43 | 9.36 | 9.38 | 27700 | 9.38 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240221 | 0 | 9.85 | 9.95 | 9.85 | 9.88 | 240300 | 9.88 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240221 | 0 | 2.64 | 2.69 | 2.63 | 2.66 | 758100 | 2.66 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240221 | 0 | 5.52 | 5.56 | 5.45 | 5.46 | 62900 | 5.46 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240221 | 0 | 14.63 | 14.85 | 14.63 | 14.83 | 95500 | 14.83 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20240221 | 0 | 17.31 | 17.85 | 16.94 | 17.82 | 29527 | 17.82 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240221 | 0 | 1.89 | 1.93 | 1.88 | 1.88 | 5940 | 1.88 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240221 | 0 | 2.36 | 2.38 | 2.3235 | 2.38 | 277779 | 2.38 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240221 | 0 | 6.28 | 6.32 | 6.28 | 6.3 | 147600 | 6.3 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20240221 | 0 | 0.353 | 0.353 | 0.33 | 0.33 | 65147 | 0.33 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240221 | 0 | 0.9998 | 1.02 | 0.9702 | 0.9999 | 301922 | 0.9999 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240221 | 0 | 1 | 1.0399 | 0.99 | 0.99 | 5651 | 0.99 | down | down | correct |
| GGN.US | PB | 20240221 | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | 22.35 | |||
| GLO.US | Clough Global Opportunities Fund | 20240221 | 0 | 4.88 | 4.9 | 4.86 | 4.88 | 97300 | 4.88 | |||
| GLQ.US | Clough Global Equity Fund | 20240221 | 0 | 6.18 | 6.22 | 6.18 | 6.2 | 33600 | 6.2 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240221 | 0 | 13.27 | 13.48 | 13.24 | 13.39 | 7700 | 13.39 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240221 | 0 | 5.38 | 5.42 | 5.38 | 5.41 | 32400 | 5.41 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240221 | 0 | 0.263 | 0.278 | 0.25 | 0.255 | 360579 | 0.255 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240221 | 0 | 9.16 | 9.17 | 9.15 | 9.15 | 600 | 9.15 | down | down | correct |
| GROY.US | WT | 20240221 | 0 | 0.0152 | 0.0169 | 0.011 | 0.0164 | 110088 | 0.0164 | up | up | correct |
| GSAT.US | Globalstar Inc | 20240221 | 0 | 1.72 | 1.725 | 1.62 | 1.62 | 2932989 | 1.62 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240221 | 0 | 5.15 | 5.62 | 5.12 | 5.52 | 777990 | 5.52 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240221 | 0 | 0.21 | 0.22 | 0.1057 | 0.1999 | 478159 | 0.1999 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240221 | 0 | 11.13 | 11.2 | 11.13 | 11.17 | 46400 | 11.17 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20240221 | 0 | 1.45 | 1.49 | 1.45 | 1.45 | 30481 | 1.45 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240221 | 0 | 4.13 | 4.13 | 4.05 | 4.07 | 106800 | 4.07 | down | up | incorrect |
| IBIO.US | iBio Inc | 20240221 | 0 | 1.26 | 1.2809 | 1.18 | 1.18 | 80867 | 1.18 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20240221 | 0 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 270298 | 0.0023 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20240221 | 0 | 0.284 | 0.3049 | 0.277 | 0.2809 | 236464 | 0.2809 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20240221 | 0 | 1.35 | 1.41 | 1.34 | 1.41 | 3467 | 1.41 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20240221 | 0 | 59.23 | 61.03 | 58.7 | 60.94 | 576548 | 60.94 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240221 | 0 | 2.51 | 2.546 | 2.48 | 2.51 | 15786 | 2.51 | |||
| INFU.US | InfuSystem Holdings Inc | 20240221 | 0 | 9.42 | 9.43 | 9.16 | 9.16 | 26914 | 9.16 | down | down | correct |
| INTT.US | inTEST Corporation | 20240221 | 0 | 11.76 | 11.83 | 11.54 | 11.66 | 30767 | 11.66 | down | down | correct |
| INUV.US | Inuvo Inc | 20240221 | 0 | 0.3891 | 0.3933 | 0.374 | 0.3791 | 284530 | 0.3791 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240221 | 0 | 14.9 | 17.24 | 14.89 | 17.24 | 2120 | 17.24 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240221 | 0 | 25.3 | 25.3 | 25.3 | 25.3 | 0 | 25.3 | |||
| ISDR.US | Issuer Direct Corporation | 20240221 | 0 | 15 | 15.255 | 15 | 15.255 | 17933 | 15.255 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240221 | 0 | 0.3492 | 0.37 | 0.301 | 0.3597 | 73941 | 0.3597 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20240221 | 0 | 0.81 | 0.81 | 0.765 | 0.767 | 36048 | 0.767 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20240221 | 0 | 0.3888 | 0.395 | 0.3769 | 0.3771 | 231639 | 0.3771 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20240221 | 0 | 0.14 | 0.1526 | 0.14 | 0.1448 | 44613 | 0.1448 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20240221 | 0 | 0.175 | 0.1778 | 0.1361 | 0.14 | 3288705 | 0.14 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240221 | 0 | 1.07 | 1.105 | 1.04 | 1.06 | 540050 | 1.06 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20240221 | 0 | 41.69 | 43.38 | 41.2201 | 42.79 | 162948 | 42.79 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20240221 | 0 | 6.26 | 6.41 | 6.2287 | 6.2287 | 2119 | 6.2287 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20240221 | 0 | 161.65 | 164.94 | 161.12 | 164.54 | 2464100 | 164.54 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20240221 | 0 | 0.4726 | 0.4726 | 0.455 | 0.4694 | 421144 | 0.4694 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20240221 | 0 | 0.78 | 0.8099 | 0.745 | 0.805 | 32287 | 0.805 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240221 | 0 | 8.63 | 8.71 | 8.5499 | 8.69 | 368345 | 8.69 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240221 | 0 | 8.59 | 8.85 | 8.59 | 8.705 | 6292 | 8.705 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240221 | 0 | 0.6353 | 0.685 | 0.6353 | 0.67 | 32915 | 0.67 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240221 | 0 | 0.6839 | 0.6886 | 0.6539 | 0.6673 | 38634 | 0.6673 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240221 | 0 | 0.5132 | 0.5183 | 0.5132 | 0.5179 | 3024 | 0.5179 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240221 | 0 | 2.58 | 2.58 | 2.5 | 2.51 | 328766 | 2.51 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240221 | 0 | 0.238 | 0.2395 | 0.225 | 0.2323 | 516793 | 0.2323 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240221 | 0 | 9.6721 | 9.9 | 9.6721 | 9.89 | 4195 | 9.89 | up | up | correct |
| MYO.US | Myomo Inc | 20240221 | 0 | 2.97 | 3.07 | 2.85 | 2.87 | 208650 | 2.87 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240221 | 0 | 0.2446 | 0.2447 | 0.24 | 0.24 | 1038338 | 0.24 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240221 | 0 | 0.037 | 0.0499 | 0.035 | 0.0479 | 233363 | 0.0479 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240221 | 0 | 10.46 | 10.495 | 10.44 | 10.47 | 23164 | 10.4319 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240221 | 0 | 0.156 | 0.1585 | 0.1452 | 0.1484 | 1743483 | 0.1484 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240221 | 0 | 70.47 | 70.47 | 70.47 | 70.47 | 155 | 70.47 | |||
| NEWP.US | New Pacific Metals Corp | 20240221 | 0 | 1.02 | 1.07 | 1.0195 | 1.05 | 196958 | 1.05 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240221 | 0 | 3.28 | 3.29 | 3.2 | 3.23 | 120859 | 3.23 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240221 | 0 | 2.37 | 2.465 | 2.35 | 2.39 | 1849061 | 2.39 | up | up | correct |
| NGD.US | New Gold Inc | 20240221 | 0 | 1.19 | 1.19 | 1.14 | 1.16 | 2960482 | 1.16 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240221 | 0 | 97.74 | 99.08 | 96.51 | 98.87 | 98999 | 98.87 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240221 | 0 | 8.08 | 8.12 | 8.04 | 8.09 | 53292 | 8.09 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240221 | 0 | 6.87 | 6.9576 | 6.8335 | 6.91 | 205985 | 6.91 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20240221 | 0 | 1.24 | 1.28 | 1.225 | 1.24 | 23994 | 1.24 | |||
| NOG.US | Northern Oil and Gas Inc | 20240221 | 0 | 33.83 | 34.91 | 33.83 | 34.89 | 1329339 | 34.89 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240221 | 0 | 3.24 | 3.3 | 3.22 | 3.27 | 147243 | 3.27 | up | up | correct |
| NTIP.US | Network | 20240221 | 0 | 2.16 | 2.215 | 2.1501 | 2.16 | 6848 | 2.16 | |||
| NXE.US | NexGen Energy Ltd | 20240221 | 0 | 6.9 | 7.1275 | 6.78 | 7.05 | 4697801 | 7.05 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240221 | 0 | 3.58 | 3.84 | 3.2746 | 3.355 | 28559 | 3.355 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240221 | 0 | 0.3101 | 0.3101 | 0.2825 | 0.2826 | 369627 | 0.2826 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240221 | 0 | 3.54 | 3.605 | 3.44 | 3.59 | 568310 | 3.59 | up | up | correct |
| PED.US | PEDEVCO Corp | 20240221 | 0 | 0.7499 | 0.7642 | 0.7303 | 0.7638 | 41016 | 0.7638 | up | up | correct |
| PHGE.US | BiomX Inc | 20240221 | 0 | 0.23 | 0.2303 | 0.22 | 0.2245 | 39116 | 0.2245 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240221 | 0 | 0.3575 | 0.3575 | 0.35 | 0.355 | 4679 | 0.355 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240221 | 0 | 1 | 1.02 | 0.99 | 0.9902 | 46260 | 0.9902 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20240221 | 0 | 1.45 | 1.4659 | 1.41 | 1.42 | 297948 | 1.42 | down | up | incorrect |
| PRK.US | Park National Corporation | 20240221 | 0 | 127.71 | 130.16 | 126.8055 | 127.96 | 38994 | 127.96 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20240221 | 0 | 3.21 | 3.3 | 2.86 | 2.98 | 593100 | 2.98 | down | up | incorrect |
| PW.US | Power REIT | 20240221 | 0 | 0.61 | 0.6616 | 0.61 | 0.6498 | 6884 | 0.6498 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20240221 | 0 | 0.37 | 0.37 | 0.36 | 0.36 | 32151 | 0.36 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20240221 | 0 | 1.59 | 1.63 | 1.59 | 1.6 | 2600 | 1.6 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20240221 | 0 | 1.38 | 1.47 | 1.38 | 1.44 | 1723169 | 1.44 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240221 | 0 | 23.68 | 24.455 | 23.52 | 23.66 | 85543 | 23.66 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240221 | 0 | 2.705 | 2.705 | 2.4483 | 2.55 | 4107 | 2.55 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20240221 | 0 | 5.7 | 5.86 | 5.695 | 5.79 | 99648 | 5.79 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240221 | 0 | 1.28 | 1.3099 | 1.28 | 1.3 | 46524 | 1.3 | up | up | correct |
| SACC.US | SACC | 20240221 | 0 | 24.73 | 24.73 | 24.69 | 24.69 | 500 | 24.69 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240221 | 0 | 3.57 | 3.74 | 3.55 | 3.72 | 655064 | 3.72 | up | up | correct |
| SCCB.US | SCCB | 20240221 | 0 | 25.05 | 25.06 | 24.98 | 24.98 | 10900 | 24.98 | down | down | correct |
| SCCC.US | SCCC | 20240221 | 0 | 24.75 | 24.8 | 24.706 | 24.75 | 7100 | 24.75 | |||
| SDPI.US | Superior Drilling Products Inc | 20240221 | 0 | 0.749 | 0.749 | 0.722 | 0.74 | 8562 | 0.74 | down | down | correct |
| SEB.US | Seaboard Corporation | 20240221 | 0 | 3414.76 | 3463 | 3325.18 | 3332 | 4269 | 3329.75 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240221 | 0 | 0.6555 | 0.7089 | 0.6305 | 0.6843 | 3037093 | 0.6843 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20240221 | 0 | 2.99 | 3.04 | 2.99 | 3.0082 | 4376 | 3.0082 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20240221 | 0 | 5.17 | 5.18 | 5.1 | 5.14 | 859587 | 5.14 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240221 | 0 | 31.4 | 31.4 | 31.4 | 31.4 | 483 | 31.4 | |||
| SLI.US | Standard Lithium Ltd | 20240221 | 0 | 1.25 | 1.26 | 1.17 | 1.21 | 1135802 | 1.21 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240221 | 0 | 0.88 | 0.88 | 0.8308 | 0.84 | 905 | 0.84 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20240221 | 0 | 3.05 | 3.29 | 3.04 | 3.16 | 670115 | 3.16 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240221 | 0 | 2.4 | 2.41 | 2.37 | 2.4 | 713814 | 2.4 | |||
| SVT.US | Servotronics Inc | 20240221 | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 276 | 12.66 | |||
| TELZ.US | Tellurian Inc. | 20240221 | 0 | 15 | 15.23 | 15 | 15 | 3100 | 15 | |||
| TGB.US | Taseko Mines Limited | 20240221 | 0 | 1.53 | 1.54 | 1.5 | 1.5 | 511651 | 1.5 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20240221 | 0 | 0.5611 | 0.5788 | 0.541 | 0.541 | 11956 | 0.541 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240221 | 0 | 50.29 | 50.43 | 49.63 | 49.69 | 45124 | 49.69 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240221 | 0 | 0.4625 | 0.4625 | 0.4401 | 0.4438 | 61762 | 0.4438 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240221 | 0 | 0.181 | 0.1899 | 0.1714 | 0.181 | 18867 | 0.181 | |||
| TRT.US | Trio | 20240221 | 0 | 5.67 | 5.78 | 5.5687 | 5.634 | 1338 | 5.634 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240221 | 0 | 0.339 | 0.3443 | 0.3327 | 0.3433 | 156822 | 0.3433 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240221 | 0 | 0.2199 | 0.2335 | 0.2168 | 0.2225 | 100398 | 0.2225 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240221 | 0 | 1.26 | 1.3 | 1.2401 | 1.28 | 127159 | 1.28 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20240221 | 0 | 6.48 | 6.78 | 6.42 | 6.69 | 9549132 | 6.69 | up | up | correct |
| URG.US | Ur | 20240221 | 0 | 1.63 | 1.66 | 1.5911 | 1.62 | 2801213 | 1.62 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240221 | 0 | 0.22 | 0.224 | 0.21 | 0.21 | 364924 | 0.21 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240221 | 0 | 25.73 | 25.91 | 25.73 | 25.88 | 339700 | 25.88 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240221 | 0 | 1.44 | 1.56 | 1.36 | 1.56 | 98449 | 1.56 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240221 | 0 | 6.11 | 6.36 | 6.03 | 6.25 | 2681080 | 6.25 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240221 | 0 | 10.17 | 10.22 | 10.17 | 10.18 | 15600 | 10.18 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240221 | 0 | 0.35 | 0.3599 | 0.3451 | 0.357 | 52093 | 0.357 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240221 | 0 | 8.57 | 8.59 | 8.56 | 8.57 | 99700 | 8.57 | |||
| VNRX.US | VolitionRx Limited | 20240221 | 0 | 1.03 | 1.08 | 0.92 | 0.97 | 201900 | 0.97 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240221 | 0 | 0.98 | 1.01 | 0.97 | 1.01 | 71300 | 1.01 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20240221 | 0 | 0.54 | 0.54 | 0.5 | 0.5 | 229000 | 0.5 | down | down | correct |
| WYY.US | WidePoint Corporation | 20240221 | 0 | 2.84 | 2.89 | 2.8 | 2.81 | 20866 | 2.81 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240221 | 0 | 0.51 | 0.52 | 0.51 | 0.51 | 14100 | 0.51 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20240221 | 0 | 1 | 1.02 | 0.95 | 0.97 | 89700 | 0.97 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240221 | 0 | 4.02 | 4.02 | 3.52 | 3.54 | 105500 | 3.54 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240221 | 0 | 0.13 | 0.132 | 0.128 | 0.128 | 4670800 | 0.128 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.