CollectAI
close-nysemkt_stocks
2024/05/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240510 | 0 | 2.9 | 3.005 | 2.84 | 2.84 | 1417 | 2.84 | down | down | correct |
| ACU.US | Acme United Corporation | 20240510 | 0 | 41.57 | 41.6 | 40.72 | 40.72 | 9747 | 40.72 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20240510 | 0 | 28.75 | 29 | 28.1 | 28.23 | 2928 | 28.23 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240510 | 0 | 5.21 | 5.25 | 5.21 | 5.25 | 38800 | 5.25 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240510 | 0 | 0.43 | 0.4499 | 0.4 | 0.4 | 101134 | 0.4 | down | down | correct |
| AINC.US | Ashford Inc | 20240510 | 0 | 4.82 | 4.84 | 4.81 | 4.83 | 15871 | 4.83 | up | up | correct |
| AIRI.US | Air Industries Group | 20240510 | 0 | 7.36 | 7.6382 | 6.2 | 6.39 | 101166 | 6.39 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240510 | 0 | 1.4 | 1.4154 | 1.3 | 1.31 | 21360 | 1.31 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240510 | 0 | 0.45 | 0.45 | 0.285 | 0.285 | 1311 | 0.285 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20240510 | 0 | 3.15 | 3.46 | 3.143 | 3.355 | 82389 | 3.355 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240510 | 0 | 6.13 | 6.3499 | 5.4001 | 5.93 | 536099 | 5.93 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240510 | 0 | 5.25 | 5.4112 | 5.13 | 5.13 | 87283 | 5.13 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240510 | 0 | 3.38 | 3.4 | 2.915 | 3.0912 | 9786 | 3.0912 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240510 | 0 | 0.86 | 0.864 | 0.8 | 0.803 | 1447726 | 0.803 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240510 | 0 | 0.27 | 0.2711 | 0.263 | 0.2703 | 754569 | 0.2703 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240510 | 0 | 8.91 | 9 | 8.4 | 8.73 | 196229 | 8.73 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240510 | 0 | 0.58 | 0.58 | 0.5583 | 0.5646 | 215181 | 0.5646 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240510 | 0 | 2.23 | 2.285 | 2.17 | 2.17 | 4316 | 2.17 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20240510 | 0 | 5.85 | 5.85 | 5.6 | 5.6 | 10515 | 5.6 | down | down | correct |
| BCV.US | PA | 20240510 | 0 | 22.35 | 22.55 | 22.25 | 22.55 | 3100 | 22.55 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240510 | 0 | 27 | 27.7 | 27 | 27.5 | 1761 | 27.5 | up | up | correct |
| BGI.US | Birks Group Inc | 20240510 | 0 | 2.43 | 2.43 | 2.3 | 2.32 | 20335 | 2.32 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20240510 | 0 | 26.92 | 26.92 | 26.27 | 26.31 | 18655 | 26.008 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240510 | 0 | 13.43 | 13.43 | 12.65 | 12.65 | 30410 | 12.65 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240510 | 0 | 2.74 | 2.74 | 2.56 | 2.67 | 49351 | 2.67 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240510 | 0 | 2.79 | 2.8826 | 2.72 | 2.72 | 12495 | 2.72 | down | down | correct |
| BTG.US | B2Gold Corp | 20240510 | 0 | 2.81 | 2.84 | 2.76 | 2.77 | 8085172 | 2.77 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240510 | 0 | 4.5 | 4.9499 | 4.46 | 4.94 | 30871 | 4.94 | up | up | correct |
| CANF.US | Can | 20240510 | 0 | 2.12 | 2.12 | 2.0525 | 2.09 | 9250 | 2.09 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240510 | 0 | 0.1676 | 0.169 | 0.1641 | 0.1645 | 2855107 | 0.1645 | down | down | correct |
| CET.US | Central Securities Corp | 20240510 | 0 | 41.8 | 41.8 | 41.62 | 41.71 | 6800 | 41.71 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240510 | 0 | 10.53 | 10.55 | 10.49 | 10.52 | 9300 | 10.52 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240510 | 0 | 2.93 | 2.93 | 2.89 | 2.91 | 308015 | 2.8875 | down | down | correct |
| CIX.US | CompX International Inc | 20240510 | 0 | 25.58 | 25.63 | 24.31 | 24.95 | 11807 | 24.95 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240510 | 0 | 14.1 | 14.19 | 14.1 | 14.19 | 801 | 14.19 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240510 | 0 | 7.63 | 7.65 | 7.6 | 7.61 | 1860774 | 7.5007 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240510 | 0 | 10.37 | 10.43 | 10.23 | 10.29 | 24917 | 10.29 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20240510 | 0 | 19.66 | 20.07 | 19.46 | 20.05 | 33357 | 20.05 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240510 | 0 | 10.16 | 10.16 | 9.4143 | 9.69 | 17026 | 9.69 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240510 | 0 | 0.3036 | 0.3288 | 0.3035 | 0.3216 | 227146 | 0.3216 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240510 | 0 | 48.17 | 48.73 | 46.7091 | 47.6 | 257473 | 47.6 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240510 | 0 | 7.71 | 7.71 | 7.65 | 7.67 | 620726 | 7.5647 | down | up | incorrect |
| CVM.US | CEL | 20240510 | 0 | 1.65 | 1.66 | 1.42 | 1.42 | 398163 | 1.42 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20240510 | 0 | 15.2 | 16.2599 | 15.2 | 16.25 | 3946 | 16.25 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20240510 | 0 | 2.655 | 2.73 | 2.6301 | 2.71 | 24393 | 2.71 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20240510 | 0 | 0.38 | 0.38 | 0.3422 | 0.3625 | 4481326 | 0.3625 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240510 | 0 | 2.04 | 2.06 | 2.04 | 2.05 | 201130 | 2.0344 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20240510 | 0 | 160 | 160.99 | 158 | 160.99 | 71 | 160.99 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20240510 | 0 | 1.87 | 1.91 | 1.6501 | 1.705 | 66409 | 1.705 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20240510 | 0 | 6.85 | 6.87 | 6.82 | 6.86 | 53600 | 6.845 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20240510 | 0 | 2.15 | 2.17 | 2.06 | 2.07 | 14107130 | 2.07 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20240510 | 0 | 1.6368 | 1.6368 | 1.6172 | 1.6172 | 2773 | 1.6172 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240510 | 0 | 0.2397 | 0.2519 | 0.2397 | 0.2449 | 67566 | 0.2449 | up | up | correct |
| DXR.US | Daxor Corporation | 20240510 | 0 | 9.5527 | 9.5527 | 9.5527 | 9.5527 | 299 | 9.5527 | |||
| EAD.US | Wells Fargo Advantage Funds | 20240510 | 0 | 6.59 | 6.6 | 6.56 | 6.57 | 102700 | 6.57 | down | down | correct |
| ECF.US | PA | 20240510 | 0 | 21.87 | 21.9499 | 21.87 | 21.9499 | 1292 | 21.9499 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240510 | 0 | 10.5 | 10.5 | 10.45 | 10.5 | 129300 | 10.5 | |||
| ELA.US | Envela Corporation | 20240510 | 0 | 4.56 | 4.6 | 4.42 | 4.46 | 25726 | 4.46 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240510 | 0 | 13.9497 | 15.1 | 13.9497 | 14.8001 | 4962 | 14.8001 | up | up | correct |
| ELMD.US | Electromed Inc | 20240510 | 0 | 17.96 | 17.96 | 17.0046 | 17.21 | 19886 | 17.21 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240510 | 0 | 1.9 | 1.95 | 1.9 | 1.92 | 439055 | 1.92 | up | up | correct |
| ENSV.US | Enservco Corporation | 20240510 | 0 | 0.22 | 0.2203 | 0.2072 | 0.2139 | 143911 | 0.2139 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240510 | 0 | 9.67 | 9.68 | 9.66 | 9.68 | 11000 | 9.68 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240510 | 0 | 5.67 | 5.72 | 5.505 | 5.55 | 268358 | 5.55 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20240510 | 0 | 5.43 | 5.49 | 5.25 | 5.27 | 3040623 | 5.27 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240510 | 0 | 9.05 | 9.06 | 9.01 | 9.01 | 67700 | 9.01 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240510 | 0 | 9.93 | 10.03 | 9.93 | 9.98 | 20400 | 9.98 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240510 | 0 | 25.4 | 25.5 | 25.1 | 25.48 | 3633 | 25.48 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240510 | 0 | 26.13 | 26.42 | 26 | 26.42 | 17604 | 26.42 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240510 | 0 | 21.8652 | 21.8652 | 20.82 | 20.82 | 7128 | 20.82 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240510 | 0 | 9.5 | 9.5 | 9.42 | 9.44 | 24700 | 9.44 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240510 | 0 | 9.76 | 9.76 | 9.67 | 9.72 | 300900 | 9.72 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240510 | 0 | 2.62 | 2.63 | 2.56 | 2.58 | 1001200 | 2.58 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240510 | 0 | 5.65 | 5.72 | 5.65 | 5.7 | 33800 | 5.7 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240510 | 0 | 52 | 52 | 50 | 52 | 5767 | 52 | |||
| FRD.US | Friedman Industries Incorporated | 20240510 | 0 | 18.8 | 19.13 | 18.8 | 19.09 | 9314 | 19.09 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240510 | 0 | 2.03 | 2.1183 | 2.03 | 2.07 | 17984 | 2.07 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20240510 | 0 | 1.92 | 1.94 | 1.91 | 1.91 | 228376 | 1.91 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240510 | 0 | 6.31 | 6.31 | 6.26 | 6.27 | 92565 | 6.2094 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240510 | 0 | 0.393 | 0.407 | 0.39 | 0.3911 | 213907 | 0.3911 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240510 | 0 | 1.77 | 1.79 | 1.7 | 1.78 | 1824822 | 1.78 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240510 | 0 | 1.209 | 1.2198 | 1.16 | 1.2099 | 22313 | 1.2099 | up | up | correct |
| GGN.US | PB | 20240510 | 0 | 21.34 | 21.34 | 21.22 | 21.25 | 2412 | 21.25 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20240510 | 0 | 5.03 | 5.07 | 5.0216 | 5.07 | 174936 | 5.0225 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240510 | 0 | 6.48 | 6.51 | 6.47 | 6.5 | 44891 | 6.4408 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240510 | 0 | 14.51 | 14.51 | 14.4521 | 14.4922 | 2965 | 14.3939 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240510 | 0 | 5.49 | 5.54 | 5.49 | 5.525 | 45628 | 5.4729 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240510 | 0 | 0.5 | 0.5099 | 0.458 | 0.4718 | 514146 | 0.4718 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240510 | 0 | 9.48 | 9.48 | 9.39 | 9.39 | 6200 | 9.39 | down | down | correct |
| GSAT.US | Globalstar Inc | 20240510 | 0 | 1.2 | 1.23 | 1.2 | 1.23 | 1665041 | 1.23 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240510 | 0 | 9.24 | 9.3 | 9.07 | 9.23 | 367807 | 9.23 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240510 | 0 | 0.315 | 0.4199 | 0.3089 | 0.3502 | 1552620 | 0.3502 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240510 | 0 | 11.71 | 11.7269 | 11.6602 | 11.6792 | 18550 | 11.5823 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240510 | 0 | 1.59 | 1.62 | 1.53 | 1.54 | 170977 | 1.54 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240510 | 0 | 4.37 | 4.38 | 4.35 | 4.36 | 22100 | 4.36 | down | down | correct |
| IBIO.US | iBio Inc | 20240510 | 0 | 1.84 | 1.8958 | 1.79 | 1.85 | 98288 | 1.85 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240510 | 0 | 0.5209 | 0.54 | 0.5104 | 0.515 | 270329 | 0.515 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240510 | 0 | 1.33 | 1.34 | 1.3 | 1.3 | 5680 | 1.3 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240510 | 0 | 70.73 | 70.78 | 69.47 | 69.85 | 340564 | 69.85 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240510 | 0 | 4.22 | 4.35 | 4.08 | 4.17 | 230036 | 4.17 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240510 | 0 | 7.53 | 7.6 | 7.28 | 7.28 | 50939 | 7.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20240510 | 0 | 10.09 | 10.28 | 9.95 | 10.08 | 119246 | 10.08 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20240510 | 0 | 0.32 | 0.33 | 0.31 | 0.3188 | 226904 | 0.3188 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20240510 | 0 | 17 | 17 | 16.7 | 16.7 | 662 | 16.7 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240510 | 0 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | 25.29 | |||
| ISDR.US | Issuer Direct Corporation | 20240510 | 0 | 10.79 | 10.79 | 9.7501 | 10 | 50304 | 10 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20240510 | 0 | 0.246 | 0.2775 | 0.229 | 0.233 | 21056 | 0.233 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20240510 | 0 | 0.79 | 0.8099 | 0.77 | 0.7846 | 257393 | 0.7846 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20240510 | 0 | 0.3207 | 0.3299 | 0.315 | 0.3212 | 126388 | 0.3212 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20240510 | 0 | 0.4972 | 0.499 | 0.4406 | 0.457 | 3654600 | 0.457 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240510 | 0 | 1.15 | 1.1904 | 1.13 | 1.17 | 565962 | 1.17 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20240510 | 0 | 44.2 | 44.48 | 43.44 | 43.89 | 159061 | 43.89 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240510 | 0 | 4.92 | 5.43 | 4.86 | 5.43 | 13212 | 5.43 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240510 | 0 | 158 | 158.5 | 155.49 | 157.07 | 1805900 | 157.07 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240510 | 0 | 0.28 | 0.29 | 0.2515 | 0.2586 | 888618 | 0.2586 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240510 | 0 | 2.77 | 2.79 | 2.5629 | 2.69 | 225065 | 2.69 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240510 | 0 | 13.25 | 13.33 | 12.63 | 12.7 | 858172 | 12.7 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240510 | 0 | 8.53 | 8.7525 | 8.25 | 8.4 | 12902 | 8.4 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240510 | 0 | 0.5308 | 0.5394 | 0.5054 | 0.5193 | 17709 | 0.5193 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240510 | 0 | 0.6867 | 0.697 | 0.6515 | 0.6702 | 31797 | 0.6702 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240510 | 0 | 0.5515 | 0.5697 | 0.5452 | 0.5697 | 18350 | 0.5697 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240510 | 0 | 3 | 3.05 | 2.93 | 2.99 | 368621 | 2.99 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240510 | 0 | 0.1767 | 0.177 | 0.1673 | 0.1756 | 1285443 | 0.1756 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20240510 | 0 | 12.1558 | 12.1558 | 12 | 12 | 3495 | 12 | down | up | incorrect |
| MYO.US | Myomo Inc | 20240510 | 0 | 3.58 | 3.83 | 3.52 | 3.83 | 329425 | 3.83 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20240510 | 0 | 0.2848 | 0.2848 | 0.2748 | 0.282 | 579914 | 0.282 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240510 | 0 | 0.035 | 0.0409 | 0.035 | 0.036 | 9365 | 0.036 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240510 | 0 | 10.31 | 10.31 | 10.26 | 10.27 | 59133 | 10.27 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240510 | 0 | 0.0866 | 0.0866 | 0.0801 | 0.0804 | 1835286 | 0.0804 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240510 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 212 | 70.5 | |||
| NEWP.US | New Pacific Metals Corp | 20240510 | 0 | 2.24 | 2.24 | 2.07 | 2.13 | 234443 | 2.13 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240510 | 0 | 3.63 | 3.645 | 3.52 | 3.57 | 300572 | 3.57 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240510 | 0 | 2.96 | 2.99 | 2.84 | 2.84 | 1571380 | 2.84 | down | down | correct |
| NGD.US | New Gold Inc | 20240510 | 0 | 2 | 2.01 | 1.935 | 1.95 | 6536516 | 1.95 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240510 | 0 | 97.76 | 97.76 | 94.76 | 94.95 | 30025 | 94.95 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240510 | 0 | 8.08 | 8.1 | 7.995 | 8 | 105306 | 7.9096 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240510 | 0 | 7.79 | 7.8 | 7.71 | 7.74 | 444267 | 7.6814 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240510 | 0 | 1.57 | 1.9 | 1.56 | 1.89 | 192660 | 1.89 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20240510 | 0 | 40.96 | 40.99 | 39.69 | 39.73 | 1805822 | 39.73 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240510 | 0 | 3.31 | 3.34 | 3.31 | 3.33 | 91078 | 3.2989 | up | up | correct |
| NTIP.US | Network | 20240510 | 0 | 1.88 | 1.9703 | 1.87 | 1.87 | 55441 | 1.87 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240510 | 0 | 8.17 | 8.2 | 7.09 | 7.2 | 12989560 | 7.2 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240510 | 0 | 1.47 | 1.89 | 1.4019 | 1.84 | 440842 | 1.84 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240510 | 0 | 0.1958 | 0.1999 | 0.187 | 0.189 | 387539 | 0.189 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240510 | 0 | 3.96 | 3.98 | 3.85 | 3.9 | 179742 | 3.9 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240510 | 0 | 0.99 | 0.99 | 0.9656 | 0.9871 | 27076 | 0.9871 | down | down | correct |
| PHGE.US | BiomX Inc | 20240510 | 0 | 0.375 | 0.375 | 0.3401 | 0.3546 | 39477 | 0.3546 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240510 | 0 | 0.2 | 0.21 | 0.19 | 0.19 | 36900 | 0.19 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240510 | 0 | 1.47 | 1.47 | 1.38 | 1.38 | 187329 | 1.38 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240510 | 0 | 1.04 | 1.14 | 1.0308 | 1.1 | 2178207 | 1.1 | up | up | correct |
| PRK.US | Park National Corporation | 20240510 | 0 | 140 | 140.25 | 138.49 | 139.3 | 31782 | 138.2603 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240510 | 0 | 2.42 | 2.47 | 2.2101 | 2.29 | 228877 | 2.29 | down | down | correct |
| PW.US | Power REIT | 20240510 | 0 | 0.4428 | 0.8123 | 0.4261 | 0.6855 | 5853851 | 0.6855 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240510 | 0 | 0.479 | 0.479 | 0.44 | 0.447 | 84735 | 0.447 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240510 | 0 | 1.68 | 1.7 | 1.67 | 1.67 | 4200 | 1.67 | down | down | correct |
| REI.US | Ring Energy Inc | 20240510 | 0 | 1.8 | 1.8091 | 1.73 | 1.75 | 1200595 | 1.75 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240510 | 0 | 28 | 28 | 26.13 | 26.65 | 178341 | 26.65 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240510 | 0 | 2.825 | 2.825 | 2.825 | 2.825 | 557 | 2.825 | |||
| RLGT.US | Radiant Logistics Inc | 20240510 | 0 | 4.83 | 5.19 | 4.83 | 5.08 | 123790 | 5.08 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240510 | 0 | 1.11 | 1.11 | 1.0701 | 1.09 | 51181 | 1.09 | down | down | correct |
| SACC.US | SACC | 20240510 | 0 | 24.704 | 24.704 | 24.7 | 24.7 | 600 | 24.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240510 | 0 | 3.17 | 3.22 | 3.14 | 3.18 | 319121 | 3.18 | up | up | correct |
| SCCB.US | SCCB | 20240510 | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 4 | 25.16 | |||
| SCCC.US | SCCC | 20240510 | 0 | 24.77 | 24.82 | 24.55 | 24.725 | 7700 | 24.725 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240510 | 0 | 1.13 | 1.28 | 1.13 | 1.25 | 176307 | 1.25 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240510 | 0 | 3329.34 | 3370 | 3186.13 | 3205.53 | 11432 | 3205.53 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240510 | 0 | 0.5 | 0.5 | 0.4601 | 0.466 | 1744453 | 0.466 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240510 | 0 | 3.261 | 3.36 | 3.05 | 3.15 | 21703 | 3.15 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240510 | 0 | 8.72 | 8.75 | 8.435 | 8.49 | 1188444 | 8.49 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240510 | 0 | 33.25 | 35 | 31.5 | 33.25 | 249 | 33.25 | |||
| SLI.US | Standard Lithium Ltd | 20240510 | 0 | 1.7 | 1.95 | 1.68 | 1.78 | 7002478 | 1.78 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240510 | 0 | 0.5303 | 0.6361 | 0.5303 | 0.63 | 9032 | 0.63 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20240510 | 0 | 2.19 | 2.21 | 2.18 | 2.18 | 217108 | 2.18 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20240510 | 0 | 3.65 | 3.69 | 3.54 | 3.59 | 1900433 | 3.59 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20240510 | 0 | 12.9 | 13 | 12.525 | 12.525 | 2652 | 12.525 | down | up | incorrect |
| TELZ.US | Tellurian Inc. | 20240510 | 0 | 11.4 | 12.13 | 11.4 | 11.8 | 16600 | 11.8 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20240510 | 0 | 2.61 | 2.66 | 2.54 | 2.55 | 2237714 | 2.55 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20240510 | 0 | 0.68 | 0.6898 | 0.6655 | 0.6723 | 52590 | 0.6723 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20240510 | 0 | 47.5 | 47.5 | 46.385 | 46.94 | 29814 | 46.94 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240510 | 0 | 0.4 | 0.4076 | 0.3865 | 0.4068 | 186404 | 0.4068 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240510 | 0 | 0.1391 | 0.1391 | 0.1312 | 0.132 | 14178 | 0.132 | down | down | correct |
| TRT.US | Trio | 20240510 | 0 | 6.5 | 6.89 | 6.462 | 6.8 | 3766 | 6.8 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240510 | 0 | 0.456 | 0.4599 | 0.4412 | 0.4548 | 278052 | 0.4548 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240510 | 0 | 0.21 | 0.2295 | 0.21 | 0.2151 | 227693 | 0.2151 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240510 | 0 | 0.67 | 0.71 | 0.67 | 0.67 | 187300 | 0.67 | |||
| UEC.US | Uranium Energy Corp | 20240510 | 0 | 7.31 | 7.34 | 7.08 | 7.08 | 4029662 | 7.08 | down | down | correct |
| URG.US | Ur | 20240510 | 0 | 1.79 | 1.815 | 1.72 | 1.74 | 2359853 | 1.74 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240510 | 0 | 0.2975 | 0.305 | 0.2816 | 0.288 | 796624 | 0.288 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240510 | 0 | 27.87 | 28.075 | 27.78 | 28.02 | 287027 | 27.8321 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240510 | 0 | 1.51 | 1.51 | 1.43 | 1.4401 | 4722 | 1.4401 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240510 | 0 | 6.16 | 6.17 | 5.98 | 6.08 | 2777728 | 6.08 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240510 | 0 | 10.27 | 10.28 | 10.22 | 10.24 | 12700 | 10.24 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240510 | 0 | 0.53 | 0.55 | 0.503 | 0.5402 | 673993 | 0.5402 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240510 | 0 | 8.69 | 8.69 | 8.51 | 8.56 | 405673 | 8.5248 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240510 | 0 | 0.81 | 0.83 | 0.79 | 0.83 | 83600 | 0.83 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240510 | 0 | 1.46 | 1.51 | 1.46 | 1.46 | 282500 | 1.46 | |||
| WWR.US | Westwater Resources Inc | 20240510 | 0 | 0.48 | 0.49 | 0.46 | 0.47 | 166400 | 0.47 | down | down | correct |
| WYY.US | WidePoint Corporation | 20240510 | 0 | 2.56 | 2.56 | 2.4 | 2.51 | 90112 | 2.51 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240510 | 0 | 0.77 | 0.8 | 0.77 | 0.78 | 50400 | 0.78 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240510 | 0 | 0.81 | 0.85 | 0.8 | 0.81 | 30300 | 0.81 | |||
| ZDGE.US | Zedge Inc | 20240510 | 0 | 2.96 | 3 | 2.751 | 2.8 | 35200 | 2.8 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240510 | 0 | 0.149 | 0.149 | 0.136 | 0.136 | 6813200 | 0.136 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.