CollectAI
close-nysemkt_stocks
2024/05/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240507 | 0 | 2.77 | 3.35 | 2.77 | 3.1 | 12531 | 3.1 | up | up | correct |
| ACU.US | Acme United Corporation | 20240507 | 0 | 43.97 | 44.77 | 42.85 | 42.85 | 27018 | 42.85 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20240507 | 0 | 29.075 | 29.075 | 27.86 | 27.86 | 4543 | 27.86 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240507 | 0 | 5.19 | 5.21 | 5.17 | 5.21 | 701900 | 5.21 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20240507 | 0 | 0.42 | 0.4599 | 0.42 | 0.425 | 463502 | 0.425 | up | down | incorrect |
| AINC.US | Ashford Inc | 20240507 | 0 | 4.85 | 4.85 | 4.82 | 4.82 | 28926 | 4.82 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20240507 | 0 | 7.25 | 7.54 | 6.9044 | 7.54 | 56787 | 7.54 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20240507 | 0 | 1.6999 | 2.27 | 1.5 | 1.52 | 121380 | 1.52 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240507 | 0 | 0.2405 | 0.2405 | 0.2405 | 0.2405 | 327 | 0.2405 | |||
| AMS.US | American Shared Hospital Services | 20240507 | 0 | 3.02 | 3.23 | 3.02 | 3.09 | 6630 | 3.09 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240507 | 0 | 5.49 | 5.56 | 5.2 | 5.35 | 329247 | 5.35 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240507 | 0 | 6.16 | 6.31 | 6.0801 | 6.12 | 28820 | 6.12 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240507 | 0 | 2.74 | 3.33 | 2.55 | 2.86 | 45482 | 2.86 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240507 | 0 | 0.74 | 0.74 | 0.721 | 0.73 | 736469 | 0.73 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240507 | 0 | 0.241 | 0.265 | 0.241 | 0.25 | 1136555 | 0.25 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240507 | 0 | 8.88 | 8.94 | 8.45 | 8.81 | 227055 | 8.81 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240507 | 0 | 0.56 | 0.6097 | 0.56 | 0.571 | 231598 | 0.571 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20240507 | 0 | 2.05 | 2.25 | 2.05 | 2.13 | 2243 | 2.13 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240507 | 0 | 5.65 | 5.83 | 5.63 | 5.63 | 20953 | 5.63 | down | down | correct |
| BCV.US | PA | 20240507 | 0 | 22.67 | 22.67 | 22.46 | 22.5 | 1952 | 22.5 | down | down | correct |
| BGI.US | Birks Group Inc | 20240507 | 0 | 2.46 | 2.59 | 2.46 | 2.57 | 6116 | 2.57 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240507 | 0 | 26.45 | 26.62 | 25.65 | 25.82 | 37073 | 25.82 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240507 | 0 | 13.64 | 14.06 | 13.03 | 13.03 | 64479 | 13.03 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240507 | 0 | 2.61 | 2.63 | 2.55 | 2.59 | 31215 | 2.59 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240507 | 0 | 2.8 | 2.89 | 2.79 | 2.85 | 7337 | 2.85 | up | up | correct |
| BTG.US | B2Gold Corp | 20240507 | 0 | 2.54 | 2.59 | 2.54 | 2.54 | 7940495 | 2.54 | |||
| BTTR.US | Better Choice Company Inc | 20240507 | 0 | 4.96 | 5.44 | 4.78 | 4.8 | 60098 | 4.8 | down | down | correct |
| CANF.US | Can | 20240507 | 0 | 2.15 | 2.15 | 2.07 | 2.07 | 15852 | 2.07 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240507 | 0 | 0.176 | 0.1769 | 0.172 | 0.172 | 1771107 | 0.172 | down | down | correct |
| CET.US | Central Securities Corp | 20240507 | 0 | 41.61 | 41.75 | 41.33 | 41.49 | 15900 | 41.49 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240507 | 0 | 10.52 | 10.57 | 10.51 | 10.5699 | 18314 | 10.5265 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240507 | 0 | 2.94 | 2.94 | 2.91 | 2.91 | 193500 | 2.91 | down | down | correct |
| CIX.US | CompX International Inc | 20240507 | 0 | 33.84 | 34.94 | 33.67 | 34.18 | 6407 | 34.18 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240507 | 0 | 13.5 | 14.36 | 13.5 | 13.78 | 911 | 13.78 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240507 | 0 | 7.64 | 7.65 | 7.47 | 7.53 | 1308000 | 7.53 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240507 | 0 | 10.11 | 10.2756 | 9.95 | 9.95 | 25195 | 9.95 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20240507 | 0 | 17.81 | 19.33 | 17.81 | 18.08 | 29950 | 18.08 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240507 | 0 | 7.43 | 8.5 | 7.39 | 8.33 | 59532 | 8.33 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240507 | 0 | 0.33 | 0.3309 | 0.3105 | 0.315 | 165655 | 0.315 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240507 | 0 | 51.02 | 51.18 | 50.175 | 51.18 | 260731 | 50.37 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240507 | 0 | 7.69 | 7.7 | 7.6 | 7.62 | 481000 | 7.62 | down | down | correct |
| CVM.US | CEL | 20240507 | 0 | 1.75 | 1.75 | 1.61 | 1.67 | 303395 | 1.67 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240507 | 0 | 16.68 | 16.7 | 16.68 | 16.68 | 841 | 16.68 | |||
| CVU.US | CPI Aerostructures Inc | 20240507 | 0 | 2.69 | 2.72 | 2.63 | 2.63 | 16153 | 2.63 | down | down | correct |
| CYBN.US | Cybin Inc | 20240507 | 0 | 0.37 | 0.372 | 0.36 | 0.369 | 2077291 | 0.369 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240507 | 0 | 2.02 | 2.05 | 2.02 | 2.05 | 262500 | 2.05 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20240507 | 0 | 160.17 | 163 | 155.71 | 155.71 | 200 | 155.71 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20240507 | 0 | 2.65 | 2.862 | 2.65 | 2.66 | 30218 | 2.66 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240507 | 0 | 6.78 | 6.82 | 6.78 | 6.81 | 95900 | 6.81 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240507 | 0 | 2.18 | 2.24 | 2.13 | 2.14 | 14900450 | 2.14 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240507 | 0 | 1.67 | 1.6832 | 1.64 | 1.64 | 10066 | 1.64 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240507 | 0 | 0.24 | 0.25 | 0.236 | 0.244 | 148165 | 0.244 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240507 | 0 | 6.67 | 6.68 | 6.62 | 6.62 | 149900 | 6.5682 | down | down | correct |
| ECF.US | PA | 20240507 | 0 | 21.93 | 22.0266 | 21.91 | 22 | 1029 | 22 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240507 | 0 | 10.29 | 10.54 | 10.29 | 10.51 | 393600 | 10.51 | up | up | correct |
| ELA.US | Envela Corporation | 20240507 | 0 | 4.48 | 4.61 | 4.48 | 4.54 | 32463 | 4.54 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240507 | 0 | 15.01 | 15.48 | 14.615 | 14.96 | 14516 | 14.96 | down | down | correct |
| ELMD.US | Electromed Inc | 20240507 | 0 | 17.51 | 18.28 | 17.32 | 17.51 | 34030 | 17.51 | |||
| EMX.US | EMX Royalty Corporation | 20240507 | 0 | 1.88 | 1.9 | 1.83 | 1.83 | 276837 | 1.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240507 | 0 | 0.2145 | 0.2145 | 0.21 | 0.21 | 79392 | 0.21 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240507 | 0 | 9.63 | 9.69 | 9.63 | 9.66 | 17100 | 9.66 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240507 | 0 | 5.55 | 5.629 | 5.47 | 5.49 | 384613 | 5.49 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20240507 | 0 | 5.55 | 5.61 | 5.51 | 5.55 | 1697405 | 5.55 | |||
| ERC.US | Wells Fargo Advantage Multi | 20240507 | 0 | 9.17 | 9.22 | 9.17 | 9.19 | 32982 | 9.1238 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240507 | 0 | 9.75 | 9.82 | 9.7401 | 9.82 | 26411 | 9.7588 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240507 | 0 | 25.08 | 25.2663 | 24.55 | 24.55 | 3598 | 24.55 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240507 | 0 | 25.45 | 26.505 | 25.38 | 25.59 | 35218 | 25.59 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240507 | 0 | 23.16 | 23.75 | 22.01 | 22.39 | 25345 | 22.39 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240507 | 0 | 9.42 | 9.46 | 9.4 | 9.44 | 39200 | 9.44 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240507 | 0 | 9.79 | 9.8 | 9.71 | 9.79 | 381417 | 9.712 | |||
| FAX.US | Aberdeen Asia | 20240507 | 0 | 2.62 | 2.62 | 2.56 | 2.57 | 2131800 | 2.57 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240507 | 0 | 5.63 | 5.65 | 5.58 | 5.62 | 41900 | 5.62 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240507 | 0 | 52.5 | 53.8 | 50 | 52 | 24947 | 52 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20240507 | 0 | 19.03 | 19.2065 | 18.47 | 18.47 | 6552 | 18.47 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20240507 | 0 | 2.06 | 2.11 | 1.96 | 2.02 | 21794 | 2.02 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240507 | 0 | 1.93 | 1.96 | 1.92 | 1.94 | 325475 | 1.94 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240507 | 0 | 6.38 | 6.38 | 6.22 | 6.28 | 410600 | 6.28 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20240507 | 0 | 0.4001 | 0.43 | 0.4 | 0.4001 | 359705 | 0.4001 | |||
| GAU.US | Galiano Gold Inc | 20240507 | 0 | 1.79 | 1.845 | 1.725 | 1.75 | 2833958 | 1.75 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20240507 | 0 | 1.35 | 1.36 | 1.28 | 1.3 | 15734 | 1.3 | down | up | incorrect |
| GGN.US | PB | 20240507 | 0 | 21.48 | 21.58 | 21.48 | 21.48 | 2147 | 21.48 | |||
| GLO.US | Clough Global Opportunities Fund | 20240507 | 0 | 4.94 | 5.04 | 4.91 | 5.02 | 153400 | 5.02 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20240507 | 0 | 6.43 | 6.48 | 6.43 | 6.46 | 46900 | 6.46 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240507 | 0 | 14.23 | 14.36 | 14.23 | 14.36 | 9100 | 14.36 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20240507 | 0 | 5.44 | 5.53 | 5.41 | 5.49 | 70500 | 5.49 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20240507 | 0 | 0.4567 | 0.4797 | 0.455 | 0.4579 | 262824 | 0.4579 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20240507 | 0 | 9.81 | 9.81 | 9.45 | 9.45 | 3600 | 9.45 | down | down | correct |
| GSAT.US | Globalstar Inc | 20240507 | 0 | 1.3 | 1.31 | 1.29 | 1.29 | 1649693 | 1.29 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240507 | 0 | 8.86 | 9.42 | 8.86 | 9.24 | 829093 | 9.24 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240507 | 0 | 0.3795 | 0.3988 | 0.325 | 0.35 | 1528842 | 0.35 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240507 | 0 | 11.65 | 11.69 | 11.64 | 11.65 | 22226 | 11.65 | |||
| HUSA.US | Houston American Energy Corp | 20240507 | 0 | 1.51 | 1.55 | 1.48 | 1.5 | 210789 | 1.5 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240507 | 0 | 4.34 | 4.38 | 4.34 | 4.37 | 39800 | 4.37 | up | up | correct |
| IBIO.US | iBio Inc | 20240507 | 0 | 1.98 | 2.05 | 1.9583 | 2 | 41397 | 2 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240507 | 0 | 0.525 | 0.525 | 0.5 | 0.5057 | 296681 | 0.5057 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240507 | 0 | 1.34 | 1.34 | 1.31 | 1.31 | 7489 | 1.31 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240507 | 0 | 69.03 | 69.47 | 68.77 | 69.07 | 237228 | 69.07 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240507 | 0 | 4.07 | 4.18 | 3.99 | 4.13 | 204337 | 4.13 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240507 | 0 | 7.76 | 8.19 | 7.705 | 8.11 | 31223 | 8.11 | up | up | correct |
| INTT.US | inTEST Corporation | 20240507 | 0 | 10.8 | 11.13 | 9.71 | 10.79 | 358260 | 10.79 | down | down | correct |
| INUV.US | Inuvo Inc | 20240507 | 0 | 0.35 | 0.3699 | 0.3301 | 0.35 | 515521 | 0.35 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20240507 | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 220 | 16.65 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240507 | 0 | 25.32 | 25.32 | 25.3 | 25.3 | 500 | 25.3 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20240507 | 0 | 11.4346 | 11.6849 | 11.25 | 11.25 | 7089 | 11.25 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240507 | 0 | 0.2222 | 0.2469 | 0.2222 | 0.236 | 4898 | 0.236 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240507 | 0 | 0.7738 | 0.7738 | 0.7438 | 0.755 | 124417 | 0.755 | down | down | correct |
| JOB.US | GEE Group Inc | 20240507 | 0 | 0.3165 | 0.335 | 0.3141 | 0.315 | 175780 | 0.315 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240507 | 0 | 0.477 | 0.477 | 0.4227 | 0.4315 | 4386598 | 0.4315 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240507 | 0 | 1.31 | 1.3496 | 1.25 | 1.26 | 1221577 | 1.26 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240507 | 0 | 46.09 | 46.54 | 44.01 | 44.3 | 270169 | 44.3 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240507 | 0 | 5.2 | 5.45 | 5.18 | 5.23 | 2856 | 5.23 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240507 | 0 | 157.12 | 159 | 155.65 | 156.31 | 1863500 | 156.31 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240507 | 0 | 0.2525 | 0.2584 | 0.2435 | 0.251 | 1193599 | 0.251 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240507 | 0 | 2.73 | 2.73 | 2.44 | 2.48 | 108187 | 2.48 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240507 | 0 | 12.64 | 12.77 | 12.54 | 12.71 | 412307 | 12.71 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240507 | 0 | 8.9499 | 8.9499 | 8.575 | 8.59 | 1859 | 8.59 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240507 | 0 | 0.53 | 0.6 | 0.49 | 0.49 | 61022 | 0.49 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240507 | 0 | 0.6788 | 0.6998 | 0.6554 | 0.6575 | 117291 | 0.6575 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240507 | 0 | 0.578 | 0.578 | 0.55 | 0.55 | 3139 | 0.55 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240507 | 0 | 2.99 | 3 | 2.9 | 2.9 | 218326 | 2.9 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240507 | 0 | 0.1752 | 0.178 | 0.1649 | 0.171 | 538023 | 0.171 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240507 | 0 | 12.1 | 12.2113 | 11.8 | 11.8 | 2118 | 11.8 | down | down | correct |
| MYO.US | Myomo Inc | 20240507 | 0 | 3.9 | 3.94 | 3.55 | 3.62 | 208736 | 3.62 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240507 | 0 | 0.2881 | 0.29 | 0.285 | 0.29 | 391855 | 0.29 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240507 | 0 | 0.035 | 0.0419 | 0.03 | 0.04 | 35458 | 0.04 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240507 | 0 | 10.21 | 10.29 | 10.21 | 10.26 | 140600 | 10.26 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240507 | 0 | 0.0915 | 0.0939 | 0.077 | 0.0865 | 15182870 | 0.0865 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240507 | 0 | 70 | 70.24 | 70 | 70 | 919 | 70 | |||
| NEWP.US | New Pacific Metals Corp | 20240507 | 0 | 1.99 | 2.04 | 1.97 | 2.04 | 192004 | 2.04 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240507 | 0 | 3.59 | 3.64 | 3.55 | 3.64 | 193366 | 3.64 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20240507 | 0 | 3.05 | 3.065 | 2.98 | 3.05 | 751066 | 3.05 | |||
| NGD.US | New Gold Inc | 20240507 | 0 | 1.86 | 1.89 | 1.84 | 1.87 | 2492125 | 1.87 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20240507 | 0 | 93.08 | 95.55 | 93.08 | 93.74 | 64829 | 93.74 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240507 | 0 | 8.05 | 8.1 | 8.02 | 8.03 | 140300 | 8.03 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240507 | 0 | 7.42 | 7.53 | 7.41 | 7.51 | 256300 | 7.51 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20240507 | 0 | 1.6 | 1.8 | 1.45 | 1.68 | 520443 | 1.68 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20240507 | 0 | 40.57 | 41.28 | 40.515 | 40.72 | 956255 | 40.72 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240507 | 0 | 3.25 | 3.3 | 3.25 | 3.29 | 95600 | 3.29 | up | up | correct |
| NTIP.US | Network | 20240507 | 0 | 1.9 | 1.98 | 1.9 | 1.91 | 30775 | 1.91 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240507 | 0 | 8.66 | 8.88 | 8.61 | 8.75 | 4037272 | 8.75 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240507 | 0 | 1.15 | 1.55 | 1.13 | 1.34 | 586112 | 1.34 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240507 | 0 | 0.1967 | 0.1967 | 0.1854 | 0.1875 | 461825 | 0.1875 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20240507 | 0 | 3.96 | 3.975 | 3.88 | 3.91 | 191275 | 3.91 | down | up | incorrect |
| PCG.US | PI | 20240507 | 0 | 16.1046 | 16.1046 | 16.1046 | 16.1046 | 173 | 16.1046 | |||
| PED.US | PEDEVCO Corp | 20240507 | 0 | 0.9675 | 1.03 | 0.9675 | 0.984 | 181209 | 0.984 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20240507 | 0 | 0.429 | 0.429 | 0.37 | 0.4 | 154981 | 0.4 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20240507 | 0 | 0.2 | 0.21 | 0.19 | 0.19 | 60700 | 0.19 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20240507 | 0 | 1.37 | 1.37 | 1.3101 | 1.35 | 102055 | 1.35 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20240507 | 0 | 1.13 | 1.16 | 1.12 | 1.14 | 225755 | 1.14 | up | down | incorrect |
| PRK.US | Park National Corporation | 20240507 | 0 | 138.25 | 139 | 136.43 | 136.43 | 49393 | 136.43 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20240507 | 0 | 2.04 | 2.14 | 2 | 2.08 | 152795 | 2.08 | up | down | incorrect |
| PW.US | Power REIT | 20240507 | 0 | 0.5199 | 0.52 | 0.4209 | 0.4301 | 47035 | 0.4301 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20240507 | 0 | 0.4399 | 0.45 | 0.426 | 0.426 | 46706 | 0.426 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240507 | 0 | 1.6 | 1.6 | 1.59 | 1.6 | 3200 | 1.6 | |||
| REI.US | Ring Energy Inc | 20240507 | 0 | 1.84 | 1.88 | 1.79 | 1.79 | 2433424 | 1.79 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240507 | 0 | 25.58 | 26.62 | 25.54 | 26.31 | 133303 | 26.31 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240507 | 0 | 2.9037 | 2.9037 | 2.87 | 2.87 | 1434 | 2.87 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20240507 | 0 | 5.13 | 5.23 | 5.1 | 5.12 | 131868 | 5.12 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240507 | 0 | 1.07 | 1.1 | 1.07 | 1.09 | 70210 | 1.09 | up | up | correct |
| SACC.US | SACC | 20240507 | 0 | 24.76 | 24.76 | 24.736 | 24.75 | 2200 | 24.75 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240507 | 0 | 3.2 | 3.22 | 3.16 | 3.16 | 347461 | 3.16 | down | down | correct |
| SCCB.US | SCCB | 20240507 | 0 | 25.1 | 25.14 | 25.08 | 25.14 | 8600 | 25.14 | up | up | correct |
| SCCC.US | SCCC | 20240507 | 0 | 24.83 | 24.83 | 24.79 | 24.83 | 2000 | 24.83 | |||
| SDPI.US | Superior Drilling Products Inc | 20240507 | 0 | 1.22 | 1.2601 | 1.22 | 1.24 | 100137 | 1.24 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240507 | 0 | 3215.73 | 3248.03 | 3141 | 3226.13 | 9210 | 3224.0003 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20240507 | 0 | 0.5012 | 0.517 | 0.5006 | 0.5011 | 1489759 | 0.5011 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240507 | 0 | 3.245 | 3.3799 | 3.203 | 3.24 | 16041 | 3.24 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240507 | 0 | 8.39 | 8.4499 | 8.22 | 8.33 | 1068857 | 8.33 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240507 | 0 | 32.565 | 34.07 | 31.06 | 32.565 | 33 | 32.565 | |||
| SLI.US | Standard Lithium Ltd | 20240507 | 0 | 1.32 | 1.36 | 1.27 | 1.32 | 756168 | 1.32 | |||
| SSY.US | SunLink Health Systems Inc | 20240507 | 0 | 0.628 | 0.64 | 0.625 | 0.625 | 7461 | 0.625 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20240507 | 0 | 2.28 | 2.4 | 2.25 | 2.25 | 219115 | 2.25 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240507 | 0 | 3.37 | 3.48 | 3.3599 | 3.43 | 1149575 | 3.43 | up | up | correct |
| SVT.US | Servotronics Inc | 20240507 | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 594 | 12.98 | |||
| TELZ.US | Tellurian Inc. | 20240507 | 0 | 11.42 | 11.551 | 11.25 | 11.35 | 17400 | 11.35 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20240507 | 0 | 2.49 | 2.54 | 2.4725 | 2.53 | 1829876 | 2.53 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240507 | 0 | 0.6728 | 0.685 | 0.6681 | 0.6827 | 34018 | 0.6827 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20240507 | 0 | 47.45 | 47.8799 | 46.61 | 46.61 | 33650 | 46.0089 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240507 | 0 | 0.39 | 0.4166 | 0.39 | 0.4058 | 73178 | 0.4058 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240507 | 0 | 0.1435 | 0.1435 | 0.1337 | 0.134 | 153363 | 0.134 | down | down | correct |
| TRT.US | Trio | 20240507 | 0 | 6.1 | 6.52 | 6.1 | 6.2 | 3798 | 6.2 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240507 | 0 | 0.4565 | 0.4617 | 0.445 | 0.4501 | 286935 | 0.4501 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240507 | 0 | 0.22 | 0.2339 | 0.22 | 0.2232 | 90865 | 0.2232 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240507 | 0 | 0.71 | 0.72 | 0.66 | 0.68 | 245100 | 0.68 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240507 | 0 | 7.38 | 7.52 | 7.27 | 7.29 | 4667782 | 7.29 | down | down | correct |
| URG.US | Ur | 20240507 | 0 | 1.83 | 1.895 | 1.78 | 1.79 | 3861578 | 1.79 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240507 | 0 | 0.255 | 0.27 | 0.2538 | 0.2608 | 733741 | 0.2608 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240507 | 0 | 27 | 27.31 | 27 | 27.26 | 299500 | 27.26 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240507 | 0 | 1.49 | 1.5469 | 1.465 | 1.51 | 13987 | 1.51 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240507 | 0 | 5.77 | 5.9505 | 5.735 | 5.88 | 4722192 | 5.88 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240507 | 0 | 10.15 | 10.29 | 10.15 | 10.25 | 19100 | 10.25 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240507 | 0 | 0.5 | 0.5 | 0.47 | 0.4842 | 225178 | 0.4842 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240507 | 0 | 8.49 | 8.54 | 8.49 | 8.53 | 467900 | 8.53 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20240507 | 0 | 0.78 | 0.81 | 0.72 | 0.72 | 304800 | 0.72 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240507 | 0 | 1.48 | 1.5 | 1.47 | 1.48 | 97700 | 1.48 | |||
| WWR.US | Westwater Resources Inc | 20240507 | 0 | 0.48 | 0.51 | 0.48 | 0.49 | 181700 | 0.49 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20240507 | 0 | 2.08 | 2.24 | 2.04 | 2.23 | 151364 | 2.23 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20240507 | 0 | 0.82 | 0.83 | 0.8 | 0.8 | 71300 | 0.8 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20240507 | 0 | 0.9 | 0.92 | 0.76 | 0.82 | 402300 | 0.82 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20240507 | 0 | 2.95 | 2.95 | 2.9 | 2.9 | 53700 | 2.9 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20240507 | 0 | 0.167 | 0.172 | 0.163 | 0.169 | 7429600 | 0.169 | up | down | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.