CollectAI
close-nysemkt_stocks
2024/05/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240523 | 0 | 2.69 | 2.69 | 2.38 | 2.49 | 4895 | 2.49 | down | down | correct |
| ACU.US | Acme United Corporation | 20240523 | 0 | 39.95 | 39.98 | 38.715 | 39.43 | 19894 | 39.43 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20240523 | 0 | 27.92 | 27.92 | 27.42 | 27.43 | 2726 | 27.43 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240523 | 0 | 5.36 | 5.36 | 5.28 | 5.3 | 162900 | 5.3 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20240523 | 0 | 0.405 | 0.405 | 0.384 | 0.3969 | 123802 | 0.3969 | down | down | correct |
| AINC.US | Ashford Inc | 20240523 | 0 | 4.84 | 4.85 | 4.82 | 4.83 | 22085 | 4.83 | down | down | correct |
| AIRI.US | Air Industries Group | 20240523 | 0 | 4.46 | 4.7 | 4.04 | 4.07 | 74662 | 4.07 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240523 | 0 | 1.33 | 1.3699 | 1.3 | 1.33 | 8917 | 1.33 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20240523 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4510 | 0.23 | |||
| AMS.US | American Shared Hospital Services | 20240523 | 0 | 3.4799 | 3.4898 | 3.395 | 3.4 | 10058 | 3.4 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240523 | 0 | 7.85 | 7.85 | 6.82 | 7.08 | 324544 | 7.08 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240523 | 0 | 5.1 | 5.25 | 4.9617 | 5.07 | 120809 | 5.07 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240523 | 0 | 2.635 | 2.69 | 2.6 | 2.6 | 5702 | 2.6 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240523 | 0 | 1.03 | 1.04 | 1 | 1.03 | 1173216 | 1.03 | |||
| ASXC.US | Asensus Surgical Inc | 20240523 | 0 | 0.245 | 0.2485 | 0.24 | 0.2444 | 532141 | 0.2444 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240523 | 0 | 8.56 | 8.71 | 8.17 | 8.42 | 277969 | 8.42 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240523 | 0 | 0.497 | 0.5118 | 0.4651 | 0.4827 | 69593 | 0.4827 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240523 | 0 | 2.4 | 2.45 | 2.3327 | 2.401 | 1599 | 2.401 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240523 | 0 | 5.81 | 5.86 | 5.79 | 5.8 | 7706 | 5.8 | down | down | correct |
| BCV.US | PA | 20240523 | 0 | 22.48 | 22.48 | 22.26 | 22.305 | 2177 | 22.305 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240523 | 0 | 27.09 | 28.6662 | 27.09 | 27.9048 | 4052 | 27.9048 | up | up | correct |
| BGI.US | Birks Group Inc | 20240523 | 0 | 3.2 | 3.2 | 2.9 | 3 | 17267 | 3 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20240523 | 0 | 26.19 | 26.27 | 25.46 | 25.67 | 78775 | 25.67 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240523 | 0 | 13.65 | 13.77 | 13.27 | 13.27 | 37917 | 13.27 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240523 | 0 | 3.03 | 3.05 | 2.985 | 3 | 96562 | 3 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240523 | 0 | 2.85 | 3.1999 | 2.75 | 2.76 | 87554 | 2.76 | down | down | correct |
| BTG.US | B2Gold Corp | 20240523 | 0 | 2.79 | 2.82 | 2.73 | 2.74 | 10158850 | 2.74 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240523 | 0 | 3.19 | 4.24 | 2.87 | 4.1 | 486458 | 4.1 | up | down | incorrect |
| CANF.US | Can | 20240523 | 0 | 2.3427 | 2.49 | 2.2001 | 2.44 | 16611 | 2.44 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20240523 | 0 | 0.1741 | 0.177 | 0.1651 | 0.1684 | 10393958 | 0.1684 | down | down | correct |
| CET.US | Central Securities Corp | 20240523 | 0 | 43.39 | 43.39 | 42.79 | 42.79 | 27400 | 42.79 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240523 | 0 | 10.71 | 10.71 | 10.61 | 10.71 | 6800 | 10.71 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240523 | 0 | 2.97 | 2.98 | 2.94 | 2.95 | 143400 | 2.95 | down | down | correct |
| CIX.US | CompX International Inc | 20240523 | 0 | 25.01 | 25.625 | 24.7 | 24.7 | 9919 | 24.7 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240523 | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 53 | 14.29 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240523 | 0 | 7.55 | 7.57 | 7.5 | 7.53 | 1030800 | 7.53 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20240523 | 0 | 10.52 | 10.62 | 10.24 | 10.33 | 54988 | 10.33 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20240523 | 0 | 18.9 | 19.04 | 18.44 | 18.99 | 34233 | 18.99 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20240523 | 0 | 8.66 | 9.2897 | 8.66 | 9.08 | 9140 | 9.08 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20240523 | 0 | 0.32 | 0.32 | 0.2925 | 0.295 | 235801 | 0.295 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20240523 | 0 | 49.01 | 49.48 | 48.8 | 49.29 | 122935 | 49.29 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20240523 | 0 | 7.59 | 7.61 | 7.53 | 7.57 | 365000 | 7.57 | down | down | correct |
| CVM.US | CEL | 20240523 | 0 | 1.3 | 1.34 | 1.25 | 1.27 | 203955 | 1.27 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240523 | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 425 | 16.75 | |||
| CVU.US | CPI Aerostructures Inc | 20240523 | 0 | 2.4058 | 2.45 | 2.33 | 2.36 | 54529 | 2.36 | down | down | correct |
| CYBN.US | Cybin Inc | 20240523 | 0 | 0.3563 | 0.3563 | 0.338 | 0.3489 | 2349565 | 0.3489 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240523 | 0 | 2.05 | 2.06 | 2.04 | 2.05 | 164900 | 2.05 | |||
| DIT.US | AMCON Distributing Company | 20240523 | 0 | 142.2 | 148.49 | 136.3 | 136.3 | 401 | 136.3 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20240523 | 0 | 1.3 | 1.35 | 1.21 | 1.21 | 37534 | 1.21 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240523 | 0 | 6.88 | 6.88 | 6.81 | 6.81 | 37600 | 6.81 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240523 | 0 | 2.26 | 2.28 | 2.23 | 2.24 | 12790580 | 2.24 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240523 | 0 | 1.87 | 1.935 | 1.87 | 1.9 | 18850 | 1.9 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240523 | 0 | 0.26 | 0.2748 | 0.251 | 0.2699 | 118080 | 0.2699 | up | up | correct |
| DXR.US | Daxor Corporation | 20240523 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 497 | 9.67 | |||
| EAD.US | Wells Fargo Advantage Funds | 20240523 | 0 | 6.63 | 6.67 | 6.56 | 6.57 | 205400 | 6.57 | down | down | correct |
| ECF.US | PA | 20240523 | 0 | 21.944 | 21.944 | 21.8312 | 21.8312 | 4948 | 21.8312 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240523 | 0 | 10.39 | 10.39 | 10.31 | 10.32 | 131700 | 10.32 | down | down | correct |
| ELA.US | Envela Corporation | 20240523 | 0 | 4.502 | 4.58 | 4.48 | 4.54 | 16053 | 4.54 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240523 | 0 | 15.13 | 15.25 | 14.9 | 15 | 1963 | 15 | down | down | correct |
| ELMD.US | Electromed Inc | 20240523 | 0 | 16.03 | 16.6199 | 16.03 | 16.54 | 23335 | 16.54 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240523 | 0 | 2.02 | 2.06 | 1.99 | 2 | 234632 | 2 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240523 | 0 | 0.2707 | 0.2707 | 0.26 | 0.2644 | 208572 | 0.2644 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240523 | 0 | 9.7 | 9.7 | 9.63 | 9.64 | 22000 | 9.64 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20240523 | 0 | 5.45 | 5.515 | 5.36 | 5.43 | 303131 | 5.43 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20240523 | 0 | 5.58 | 5.63 | 5.48 | 5.5 | 2832299 | 5.5 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240523 | 0 | 9.1 | 9.1 | 9.02 | 9.03 | 90400 | 9.03 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240523 | 0 | 10.12 | 10.12 | 9.97 | 9.97 | 53600 | 9.97 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240523 | 0 | 20.5402 | 21.24 | 20.5402 | 21.2399 | 7575 | 21.2399 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240523 | 0 | 28 | 28.075 | 27.29 | 27.38 | 28424 | 27.38 | down | down | correct |
| EVI.US | EVI Industries Inc | 20240523 | 0 | 21.56 | 21.9 | 20.8 | 20.8 | 10095 | 20.8 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240523 | 0 | 9.38 | 9.38 | 9.26 | 9.33 | 57900 | 9.33 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240523 | 0 | 9.87 | 9.88 | 9.8 | 9.8 | 193100 | 9.8 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20240523 | 0 | 2.66 | 2.68 | 2.65 | 2.66 | 1753800 | 2.66 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20240523 | 0 | 5.8 | 5.85 | 5.73 | 5.73 | 77100 | 5.73 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20240523 | 0 | 51.1 | 51.5 | 51.1 | 51.1 | 30389 | 51.1 | |||
| FRD.US | Friedman Industries Incorporated | 20240523 | 0 | 18.15 | 18.15 | 17.39 | 18.1 | 13131 | 18.1 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20240523 | 0 | 2.15 | 2.18 | 2.15 | 2.18 | 11464 | 2.18 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20240523 | 0 | 1.9 | 1.9 | 1.86 | 1.89 | 582145 | 1.89 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240523 | 0 | 6.34 | 6.34 | 6.26 | 6.29 | 176800 | 6.29 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240523 | 0 | 0.42 | 0.441 | 0.4101 | 0.433 | 1055580 | 0.433 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20240523 | 0 | 1.79 | 1.825 | 1.75 | 1.78 | 1469263 | 1.78 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240523 | 0 | 1.32 | 1.3499 | 1.2701 | 1.32 | 5737 | 1.32 | |||
| GGN.US | PB | 20240523 | 0 | 20.94 | 21 | 20.74 | 20.9179 | 8474 | 20.9179 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20240523 | 0 | 5.19 | 5.19 | 5.06 | 5.07 | 132059 | 5.07 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240523 | 0 | 6.7 | 6.72 | 6.55 | 6.55 | 82000 | 6.55 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240523 | 0 | 14.94 | 14.94 | 14.49 | 14.57 | 35900 | 14.57 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20240523 | 0 | 5.57 | 5.59 | 5.48 | 5.48 | 47900 | 5.48 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20240523 | 0 | 0.53 | 0.5304 | 0.46 | 0.47 | 1288532 | 0.47 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20240523 | 0 | 9.61 | 9.61 | 9.32 | 9.35 | 2600 | 9.35 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20240523 | 0 | 1.13 | 1.14 | 1.065 | 1.08 | 7210202 | 1.08 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20240523 | 0 | 8.75 | 8.765 | 8.26 | 8.33 | 369806 | 8.33 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240523 | 0 | 0.4 | 0.4 | 0.2 | 0.2241 | 1668981 | 0.2241 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240523 | 0 | 11.69 | 11.69 | 11.57 | 11.58 | 12400 | 11.58 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240523 | 0 | 1.35 | 1.3799 | 1.3 | 1.3 | 174820 | 1.3 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240523 | 0 | 4.29 | 4.29 | 4.21 | 4.22 | 24400 | 4.22 | down | down | correct |
| IBIO.US | iBio Inc | 20240523 | 0 | 2.25 | 2.2599 | 2.06 | 2.215 | 174755 | 2.215 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20240523 | 0 | 0.525 | 0.525 | 0.481 | 0.49 | 476754 | 0.49 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240523 | 0 | 1.304 | 1.31 | 1.28 | 1.28 | 1674 | 1.28 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240523 | 0 | 68.25 | 69.153 | 67.63 | 67.97 | 285481 | 67.97 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240523 | 0 | 3.11 | 3.29 | 3.11 | 3.19 | 168152 | 3.19 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240523 | 0 | 7.19 | 7.19 | 6.85 | 6.92 | 59650 | 6.92 | down | down | correct |
| INTT.US | inTEST Corporation | 20240523 | 0 | 9.96 | 10.05 | 9.78 | 9.95 | 112049 | 9.95 | down | down | correct |
| INUV.US | Inuvo Inc | 20240523 | 0 | 0.2818 | 0.3196 | 0.2818 | 0.3035 | 396441 | 0.3035 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240523 | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 17 | 16.23 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240523 | 0 | 25.21 | 25.58 | 25.2 | 25.58 | 1000 | 25.58 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240523 | 0 | 9.915 | 9.915 | 9.8 | 9.85 | 5109 | 9.85 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240523 | 0 | 0.253 | 0.26 | 0.225 | 0.2322 | 56036 | 0.2322 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240523 | 0 | 0.8688 | 0.8688 | 0.8089 | 0.823 | 117881 | 0.823 | down | down | correct |
| JOB.US | GEE Group Inc | 20240523 | 0 | 0.3523 | 0.3633 | 0.33 | 0.34 | 421540 | 0.34 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240523 | 0 | 0.39 | 0.39 | 0.35 | 0.3576 | 3036408 | 0.3576 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240523 | 0 | 1.06 | 1.06 | 1.01 | 1.03 | 612288 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240523 | 0 | 47.86 | 47.92 | 45.81 | 45.93 | 242197 | 45.93 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240523 | 0 | 5.33 | 5.33 | 5.15 | 5.15 | 1389 | 5.15 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20240523 | 0 | 158.85 | 160.69 | 157.02 | 157.11 | 1393500 | 157.11 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240523 | 0 | 0.2537 | 0.26 | 0.2409 | 0.244 | 667927 | 0.244 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240523 | 0 | 2.49 | 2.6795 | 2.46 | 2.53 | 147564 | 2.53 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240523 | 0 | 13.34 | 13.47 | 13.02 | 13.12 | 593013 | 13.12 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240523 | 0 | 8.22 | 8.4399 | 8.17 | 8.22 | 6515 | 8.22 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240523 | 0 | 0.48 | 0.5398 | 0.48 | 0.49 | 58096 | 0.49 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240523 | 0 | 0.77 | 0.7875 | 0.705 | 0.7698 | 68821 | 0.7698 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240523 | 0 | 0.55 | 0.564 | 0.55 | 0.564 | 15062 | 0.564 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240523 | 0 | 3.13 | 3.2 | 2.995 | 3.01 | 451438 | 3.01 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240523 | 0 | 0.17 | 0.17 | 0.1625 | 0.165 | 499456 | 0.165 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240523 | 0 | 11.88 | 11.88 | 11.652 | 11.73 | 3435 | 11.73 | down | down | correct |
| MYO.US | Myomo Inc | 20240523 | 0 | 4.05 | 4.05 | 3.77 | 3.83 | 214010 | 3.83 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240523 | 0 | 0.3247 | 0.3247 | 0.3 | 0.3016 | 851979 | 0.3016 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240523 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240523 | 0 | 10.3 | 10.31 | 10.22 | 10.23 | 36200 | 10.23 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240523 | 0 | 0.1356 | 0.154 | 0.1287 | 0.14 | 12733560 | 0.14 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240523 | 0 | 71.95 | 71.95 | 71.95 | 71.95 | 178 | 71.95 | |||
| NEWP.US | New Pacific Metals Corp | 20240523 | 0 | 2.2 | 2.2499 | 2.03 | 2.06 | 134475 | 2.06 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240523 | 0 | 3.68 | 3.685 | 3.57 | 3.6 | 257773 | 3.6 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240523 | 0 | 3.58 | 3.59 | 3.5 | 3.53 | 1851472 | 3.53 | down | down | correct |
| NGD.US | New Gold Inc | 20240523 | 0 | 1.95 | 1.97 | 1.86 | 1.89 | 10881670 | 1.89 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240523 | 0 | 99.26 | 99.35 | 97.55 | 99.24 | 57737 | 99.24 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240523 | 0 | 7.99 | 7.99 | 7.92 | 7.93 | 74300 | 7.93 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240523 | 0 | 7.7 | 7.7 | 7.55 | 7.56 | 170300 | 7.56 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240523 | 0 | 2.32 | 2.35 | 2.1 | 2.23 | 355526 | 2.23 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240523 | 0 | 40.16 | 40.54 | 39.04 | 39.53 | 1134599 | 39.53 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240523 | 0 | 3.21 | 3.21 | 3.14 | 3.15 | 77200 | 3.15 | down | down | correct |
| NTIP.US | Network | 20240523 | 0 | 1.748 | 1.781 | 1.73 | 1.76 | 11676 | 1.76 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240523 | 0 | 7.64 | 7.705 | 7.545 | 7.57 | 3588842 | 7.57 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240523 | 0 | 2.28 | 2.5 | 2.1001 | 2.18 | 53123 | 2.18 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240523 | 0 | 0.1872 | 0.1899 | 0.1801 | 0.1837 | 417854 | 0.1837 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240523 | 0 | 4.16 | 4.23 | 4.01 | 4.04 | 623246 | 4.04 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240523 | 0 | 0.9539 | 0.9951 | 0.8801 | 0.91 | 649655 | 0.91 | down | down | correct |
| PHGE.US | BiomX Inc | 20240523 | 0 | 0.3586 | 0.3586 | 0.33 | 0.3448 | 70053 | 0.3448 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240523 | 0 | 0.24 | 0.25 | 0.22 | 0.22 | 80300 | 0.22 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240523 | 0 | 1.78 | 1.8 | 1.62 | 1.67 | 537144 | 1.67 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240523 | 0 | 1.37 | 1.37 | 1.17 | 1.18 | 505463 | 1.18 | down | down | correct |
| PRK.US | Park National Corporation | 20240523 | 0 | 138.78 | 138.78 | 135.24 | 135.84 | 46206 | 135.84 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240523 | 0 | 2.05 | 2.05 | 1.91 | 1.99 | 112326 | 1.99 | down | down | correct |
| PW.US | Power REIT | 20240523 | 0 | 0.6779 | 0.7042 | 0.6585 | 0.6995 | 14065 | 0.6995 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240523 | 0 | 0.4673 | 0.485 | 0.4492 | 0.4598 | 276275 | 0.4598 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240523 | 0 | 1.63 | 1.64 | 1.63 | 1.63 | 4900 | 1.63 | |||
| REI.US | Ring Energy Inc | 20240523 | 0 | 1.85 | 1.865 | 1.77 | 1.78 | 777044 | 1.78 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240523 | 0 | 26.94 | 26.94 | 25.45 | 25.67 | 124758 | 25.67 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240523 | 0 | 2.6501 | 2.75 | 2.3737 | 2.54 | 12047 | 2.54 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20240523 | 0 | 5.28 | 5.28 | 5.11 | 5.15 | 90408 | 5.15 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240523 | 0 | 0.92 | 0.9999 | 0.92 | 0.9335 | 214434 | 0.9335 | up | up | correct |
| SACC.US | SACC | 20240523 | 0 | 24.867 | 24.867 | 24.867 | 24.867 | 300 | 24.867 | |||
| SACH.US | Sachem Capital Corp | 20240523 | 0 | 3.12 | 3.14 | 3.07 | 3.09 | 334356 | 3.09 | down | down | correct |
| SCCB.US | SCCB | 20240523 | 0 | 25.295 | 25.295 | 25.25 | 25.25 | 2200 | 25.25 | down | down | correct |
| SCCC.US | SCCC | 20240523 | 0 | 24.94 | 25 | 24.87 | 24.906 | 2800 | 24.906 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240523 | 0 | 1.28 | 1.34 | 1.28 | 1.31 | 43140 | 1.31 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240523 | 0 | 3385.1 | 3411.1 | 3316.21 | 3354.01 | 1765 | 3354.01 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240523 | 0 | 0.4703 | 0.4742 | 0.4451 | 0.4491 | 2512668 | 0.4491 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240523 | 0 | 3.18 | 3.3299 | 3.18 | 3.3299 | 580 | 3.3299 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20240523 | 0 | 8.72 | 8.83 | 8.52 | 8.57 | 1509258 | 8.57 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240523 | 0 | 32.61 | 33.0524 | 32.26 | 32.7501 | 87 | 32.7501 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20240523 | 0 | 1.74 | 1.76 | 1.59 | 1.64 | 1253699 | 1.64 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240523 | 0 | 0.6 | 0.6 | 0.594 | 0.5999 | 43475 | 0.5999 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20240523 | 0 | 2.09 | 2.09 | 2 | 2.02 | 395914 | 2.02 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240523 | 0 | 3.83 | 3.9199 | 3.81 | 3.82 | 1593017 | 3.82 | down | down | correct |
| SVT.US | Servotronics Inc | 20240523 | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 90 | 12.28 | |||
| TELZ.US | Tellurian Inc. | 20240523 | 0 | 13.11 | 13.86 | 13.1 | 13.79 | 13400 | 13.79 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20240523 | 0 | 2.89 | 2.91 | 2.75 | 2.78 | 2600596 | 2.78 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20240523 | 0 | 0.6761 | 0.68 | 0.6674 | 0.679 | 58591 | 0.679 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20240523 | 0 | 47.35 | 47.36 | 46.03 | 46.36 | 49174 | 46.36 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20240523 | 0 | 0.4805 | 0.51 | 0.48 | 0.4887 | 92720 | 0.4887 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240523 | 0 | 0.1403 | 0.1441 | 0.1241 | 0.129 | 457226 | 0.129 | down | down | correct |
| TRT.US | Trio | 20240523 | 0 | 6.68 | 6.68 | 6.65 | 6.6501 | 3702 | 6.6501 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240523 | 0 | 0.45 | 0.4525 | 0.442 | 0.4432 | 169936 | 0.4432 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240523 | 0 | 0.269 | 0.269 | 0.255 | 0.26 | 118783 | 0.26 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240523 | 0 | 0.67 | 0.68 | 0.61 | 0.63 | 400300 | 0.63 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240523 | 0 | 7.13 | 7.185 | 7.005 | 7.04 | 4818883 | 7.04 | down | down | correct |
| URG.US | Ur | 20240523 | 0 | 1.73 | 1.75 | 1.68 | 1.71 | 3625834 | 1.71 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240523 | 0 | 0.3124 | 0.317 | 0.2933 | 0.3016 | 1440702 | 0.3016 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240523 | 0 | 28.22 | 28.26 | 27.47 | 27.54 | 381900 | 27.54 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20240523 | 0 | 1.53 | 1.54 | 1.49 | 1.51 | 3859 | 1.51 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20240523 | 0 | 6.65 | 6.77 | 6.59 | 6.61 | 2515851 | 6.61 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240523 | 0 | 10.11 | 10.15 | 10.06 | 10.07 | 41900 | 10.07 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240523 | 0 | 0.528 | 0.5364 | 0.495 | 0.5148 | 390148 | 0.5148 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240523 | 0 | 8.45 | 8.48 | 8.36 | 8.46 | 298300 | 8.46 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20240523 | 0 | 0.75 | 0.77 | 0.74 | 0.74 | 93700 | 0.74 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240523 | 0 | 1.45 | 1.45 | 1.38 | 1.41 | 410300 | 1.41 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240523 | 0 | 0.48 | 0.49 | 0.47 | 0.48 | 81500 | 0.48 | |||
| WYY.US | WidePoint Corporation | 20240523 | 0 | 2.82 | 2.842 | 2.69 | 2.69 | 47594 | 2.69 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240523 | 0 | 0.91 | 0.91 | 0.83 | 0.85 | 144300 | 0.85 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240523 | 0 | 0.78 | 0.83 | 0.77 | 0.77 | 29400 | 0.77 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240523 | 0 | 2.65 | 2.7499 | 2.55 | 2.55 | 24009 | 2.55 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240523 | 0 | 0.182 | 0.182 | 0.175 | 0.177 | 4934400 | 0.177 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.