CollectAI
close-nysemkt_stocks
2024/05/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240531 | 0 | 2.34 | 2.7 | 2.34 | 2.57 | 19613 | 2.57 | up | up | correct |
| ACU.US | Acme United Corporation | 20240531 | 0 | 35.25 | 35.82 | 34.82 | 35.49 | 16665 | 35.49 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240531 | 0 | 26.25 | 26.46 | 26.19 | 26.46 | 2688 | 26.46 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240531 | 0 | 5.22 | 5.22 | 5.12 | 5.14 | 62100 | 5.14 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20240531 | 0 | 0.37 | 0.3709 | 0.35 | 0.362 | 243492 | 0.362 | down | down | correct |
| AINC.US | Ashford Inc | 20240531 | 0 | 4.82 | 4.83 | 4.81 | 4.81 | 8964 | 4.81 | down | down | correct |
| AIRI.US | Air Industries Group | 20240531 | 0 | 3.67 | 3.99 | 3.43 | 3.48 | 37514 | 3.48 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240531 | 0 | 1.2692 | 1.2899 | 1.26 | 1.2899 | 9743 | 1.2899 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240531 | 0 | 0.212 | 0.212 | 0.21 | 0.21 | 2045 | 0.21 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20240531 | 0 | 3.336 | 3.35 | 3.31 | 3.31 | 22544 | 3.31 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240531 | 0 | 6 | 7.5 | 6 | 6.55 | 593651 | 6.55 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240531 | 0 | 5.11 | 5.16 | 4.9901 | 5 | 38991 | 5 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240531 | 0 | 2.7 | 2.89 | 2.66 | 2.72 | 5549 | 2.72 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240531 | 0 | 1.08 | 1.08 | 1.04 | 1.07 | 910502 | 1.07 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240531 | 0 | 0.229 | 0.2334 | 0.2214 | 0.2215 | 1146427 | 0.2215 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240531 | 0 | 8.25 | 8.4297 | 8.06 | 8.15 | 198907 | 8.15 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20240531 | 0 | 0.4921 | 0.4995 | 0.4855 | 0.4899 | 74135 | 0.4899 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240531 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 318 | 2.34 | |||
| BATL.US | Battalion Oil Corporation | 20240531 | 0 | 5.89 | 5.89 | 5.81 | 5.83 | 14456 | 5.83 | down | down | correct |
| BCV.US | PA | 20240531 | 0 | 22.17 | 22.3147 | 22.17 | 22.3147 | 1402 | 22.3147 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240531 | 0 | 27.73 | 28.375 | 27.53 | 27.53 | 993 | 27.53 | down | down | correct |
| BGI.US | Birks Group Inc | 20240531 | 0 | 2.84 | 2.94 | 2.84 | 2.94 | 707 | 2.94 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240531 | 0 | 26.18 | 26.34 | 25.84 | 26.27 | 57682 | 26.27 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240531 | 0 | 13.63 | 13.97 | 13.22 | 13.26 | 46685 | 13.26 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240531 | 0 | 3.04 | 3.04 | 2.9 | 2.9 | 126672 | 2.9 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240531 | 0 | 2.925 | 2.9399 | 2.81 | 2.81 | 36490 | 2.81 | down | down | correct |
| BTG.US | B2Gold Corp | 20240531 | 0 | 2.86 | 2.89 | 2.79 | 2.8 | 10035490 | 2.8 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240531 | 0 | 3.77 | 4.31 | 3.7601 | 4.03 | 31280 | 4.03 | up | up | correct |
| CANF.US | Can | 20240531 | 0 | 2.33 | 2.39 | 2.29 | 2.3599 | 4885 | 2.3599 | up | up | correct |
| CEI.US | Camber Energy Inc | 20240531 | 0 | 0.1686 | 0.1729 | 0.166 | 0.1666 | 4551331 | 0.1666 | down | down | correct |
| CET.US | Central Securities Corp | 20240531 | 0 | 42.85 | 42.99 | 42.73 | 42.95 | 14400 | 42.95 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240531 | 0 | 10.46 | 10.62 | 10.46 | 10.54 | 11400 | 10.54 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240531 | 0 | 2.93 | 2.95 | 2.92 | 2.94 | 98200 | 2.94 | up | down | incorrect |
| CIX.US | CompX International Inc | 20240531 | 0 | 24.35 | 24.35 | 23.64 | 24.09 | 3346 | 23.7875 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20240531 | 0 | 13.89 | 14.05 | 13.46 | 13.46 | 1534 | 13.46 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240531 | 0 | 7.53 | 7.62 | 7.5 | 7.6 | 1520000 | 7.6 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20240531 | 0 | 10.65 | 10.75 | 10.35 | 10.45 | 38917 | 10.45 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20240531 | 0 | 19.03 | 19.28 | 18.72 | 19.24 | 30245 | 19.24 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20240531 | 0 | 10.11 | 10.73 | 9.65 | 10.18 | 17379 | 10.18 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20240531 | 0 | 0.283 | 0.2978 | 0.2825 | 0.2959 | 130261 | 0.2959 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20240531 | 0 | 48.5 | 48.69 | 48.17 | 48.17 | 175568 | 48.17 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20240531 | 0 | 7.55 | 7.67 | 7.55 | 7.65 | 770700 | 7.65 | up | up | correct |
| CVM.US | CEL | 20240531 | 0 | 1.22 | 1.29 | 1.21 | 1.21 | 222634 | 1.21 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240531 | 0 | 15.69 | 16.0395 | 15.69 | 15.9108 | 1713 | 15.8055 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20240531 | 0 | 2.34 | 2.3599 | 2.3 | 2.34 | 24913 | 2.34 | |||
| CYBN.US | Cybin Inc | 20240531 | 0 | 0.35 | 0.3515 | 0.342 | 0.35 | 1643195 | 0.35 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240531 | 0 | 2.05 | 2.05 | 2.04 | 2.05 | 111200 | 2.05 | |||
| DIT.US | AMCON Distributing Company | 20240531 | 0 | 144.99 | 144.99 | 140 | 140 | 82 | 140 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20240531 | 0 | 1.26 | 1.271 | 1.18 | 1.18 | 35857 | 1.18 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240531 | 0 | 6.77 | 6.84 | 6.73 | 6.74 | 68300 | 6.74 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240531 | 0 | 2.46 | 2.47 | 2.4 | 2.42 | 15931630 | 2.42 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240531 | 0 | 1.9 | 1.92 | 1.8315 | 1.85 | 4710 | 1.85 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240531 | 0 | 0.24 | 0.259 | 0.235 | 0.2454 | 239796 | 0.2454 | up | up | correct |
| DXR.US | Daxor Corporation | 20240531 | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 319 | 8.76 | |||
| EAD.US | Wells Fargo Advantage Funds | 20240531 | 0 | 6.49 | 6.55 | 6.49 | 6.55 | 133400 | 6.55 | up | up | correct |
| ECF.US | PA | 20240531 | 0 | 21.6301 | 21.6301 | 21.6301 | 21.6301 | 0 | 21.6301 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240531 | 0 | 10.31 | 10.37 | 10.26 | 10.3 | 183800 | 10.3 | down | down | correct |
| ELA.US | Envela Corporation | 20240531 | 0 | 4.63 | 4.81 | 4.61 | 4.72 | 37612 | 4.72 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240531 | 0 | 14.8 | 14.91 | 14.58 | 14.77 | 5244 | 14.77 | down | down | correct |
| ELMD.US | Electromed Inc | 20240531 | 0 | 14.79 | 14.9999 | 14.265 | 14.62 | 28712 | 14.62 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240531 | 0 | 2 | 2.0099 | 1.93 | 1.94 | 402710 | 1.94 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240531 | 0 | 0.3 | 0.31 | 0.296 | 0.2971 | 94961 | 0.2971 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240531 | 0 | 9.53 | 9.58 | 9.5 | 9.56 | 21800 | 9.56 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240531 | 0 | 5.7 | 5.75 | 5.66 | 5.75 | 237443 | 5.75 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240531 | 0 | 5.56 | 5.604 | 5.35 | 5.42 | 1995674 | 5.42 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240531 | 0 | 8.97 | 9.04 | 8.97 | 9.04 | 75200 | 9.04 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240531 | 0 | 9.92 | 10.04 | 9.92 | 10.02 | 35500 | 10.02 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240531 | 0 | 21.01 | 21.81 | 20.9 | 21 | 28203 | 21 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240531 | 0 | 26 | 26.47 | 25.65 | 26.46 | 34087 | 26.46 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240531 | 0 | 21.285 | 21.285 | 20.63 | 20.95 | 7111 | 20.95 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240531 | 0 | 9.26 | 9.37 | 9.25 | 9.37 | 49800 | 9.37 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240531 | 0 | 9.73 | 9.81 | 9.67 | 9.81 | 258100 | 9.81 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240531 | 0 | 2.64 | 2.66 | 2.63 | 2.65 | 859200 | 2.65 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240531 | 0 | 5.53 | 5.6 | 5.47 | 5.5 | 152600 | 5.5 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240531 | 0 | 51.1 | 51.1 | 49.34 | 51.1 | 15048 | 51.1 | |||
| FRD.US | Friedman Industries Incorporated | 20240531 | 0 | 18.41 | 18.54 | 18.3 | 18.3 | 3362 | 18.3 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20240531 | 0 | 2.22 | 2.23 | 2.12 | 2.15 | 27491 | 2.15 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240531 | 0 | 1.87 | 2.05 | 1.86 | 1.98 | 5147938 | 1.98 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240531 | 0 | 6.27 | 6.31 | 6.25 | 6.31 | 149646 | 6.31 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20240531 | 0 | 0.49 | 0.499 | 0.4591 | 0.467 | 123894 | 0.467 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240531 | 0 | 1.85 | 1.86 | 1.8101 | 1.84 | 1144797 | 1.84 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240531 | 0 | 1.41 | 1.69 | 1.41 | 1.57 | 192329 | 1.57 | up | up | correct |
| GGN.US | PB | 20240531 | 0 | 21.02 | 21.05 | 20.85 | 21.05 | 1560 | 21.05 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240531 | 0 | 5.05 | 5.09 | 5 | 5.07 | 116700 | 5.07 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240531 | 0 | 6.56 | 6.57 | 6.45 | 6.56 | 93000 | 6.56 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20240531 | 0 | 14.37 | 14.5 | 14.36 | 14.39 | 18800 | 14.39 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240531 | 0 | 5.5 | 5.52 | 5.48 | 5.52 | 36000 | 5.52 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240531 | 0 | 0.4825 | 0.497 | 0.452 | 0.4657 | 217209 | 0.4657 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240531 | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | 9.36 | |||
| GSAT.US | Globalstar Inc | 20240531 | 0 | 1.14 | 1.15 | 1.08 | 1.09 | 3635014 | 1.09 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20240531 | 0 | 9.18 | 9.33 | 9.16 | 9.3 | 141713 | 9.3 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240531 | 0 | 3.72 | 4.16 | 3.66 | 3.72 | 21806 | 3.72 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240531 | 0 | 11.6 | 11.6 | 11.5252 | 11.5376 | 22259 | 11.5376 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240531 | 0 | 1.31 | 1.36 | 1.3098 | 1.33 | 116374 | 1.33 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240531 | 0 | 4.22 | 4.32 | 4.2 | 4.2 | 33200 | 4.2 | down | down | correct |
| IBIO.US | iBio Inc | 20240531 | 0 | 2.27 | 2.4 | 2.25 | 2.38 | 131132 | 2.38 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240531 | 0 | 0.5 | 0.5099 | 0.487 | 0.487 | 198641 | 0.487 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240531 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 534 | 1.28 | |||
| IMO.US | Imperial Oil Limited | 20240531 | 0 | 69.8 | 70.65 | 68.9649 | 70.5 | 715655 | 70.06 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240531 | 0 | 3.07 | 3.188 | 3.04 | 3.09 | 55961 | 3.09 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240531 | 0 | 7.05 | 7.31 | 7.05 | 7.14 | 28770 | 7.14 | up | up | correct |
| INTT.US | inTEST Corporation | 20240531 | 0 | 9.74 | 10 | 9.7 | 9.96 | 92263 | 9.96 | up | up | correct |
| INUV.US | Inuvo Inc | 20240531 | 0 | 0.273 | 0.282 | 0.25 | 0.255 | 591377 | 0.255 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240531 | 0 | 16.3 | 16.3 | 16.3 | 16.3 | 920 | 16.3 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240531 | 0 | 25.5 | 25.5 | 25.15 | 25.5 | 1700 | 25.5 | |||
| ISDR.US | Issuer Direct Corporation | 20240531 | 0 | 9.6 | 9.7998 | 9.55 | 9.7 | 6391 | 9.7 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240531 | 0 | 0.244 | 0.2482 | 0.238 | 0.2436 | 37792 | 0.2436 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240531 | 0 | 0.9119 | 0.9499 | 0.8766 | 0.9109 | 175050 | 0.9109 | down | down | correct |
| JOB.US | GEE Group Inc | 20240531 | 0 | 0.36 | 0.369 | 0.3301 | 0.334 | 671925 | 0.334 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240531 | 0 | 0.3126 | 0.3591 | 0.3126 | 0.3264 | 2346486 | 0.3264 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240531 | 0 | 1 | 1.03 | 0.9847 | 1 | 516151 | 1 | |||
| LEU.US | Centrus Energy Corp | 20240531 | 0 | 50.87 | 52.17 | 48.42 | 49.63 | 319097 | 49.63 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20240531 | 0 | 5.01 | 5.18 | 5.01 | 5.06 | 7405 | 5.06 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20240531 | 0 | 155.64 | 157.87 | 154.84 | 157.79 | 3980700 | 157.79 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20240531 | 0 | 0.2654 | 0.2654 | 0.246 | 0.25 | 856731 | 0.25 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20240531 | 0 | 2.86 | 2.95 | 2.58 | 2.72 | 120369 | 2.72 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20240531 | 0 | 13.63 | 13.67 | 13.19 | 13.38 | 501821 | 13.38 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20240531 | 0 | 8.19 | 8.2 | 7.85 | 8.01 | 15878 | 8.01 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240531 | 0 | 0.4805 | 0.5277 | 0.48 | 0.504 | 10629 | 0.504 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240531 | 0 | 0.73 | 0.759 | 0.7075 | 0.7279 | 65934 | 0.7279 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240531 | 0 | 0.5551 | 0.56 | 0.548 | 0.548 | 9967 | 0.548 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240531 | 0 | 3.3 | 3.3895 | 3.2 | 3.2 | 302959 | 3.2 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240531 | 0 | 0.162 | 0.1664 | 0.1595 | 0.1637 | 728454 | 0.1637 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20240531 | 0 | 12 | 12.5 | 11.5 | 11.63 | 1859 | 11.63 | down | down | correct |
| MYO.US | Myomo Inc | 20240531 | 0 | 3.47 | 3.57 | 3.35 | 3.41 | 123833 | 3.41 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240531 | 0 | 0.3052 | 0.3151 | 0.2953 | 0.2984 | 636935 | 0.2984 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240531 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1350 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240531 | 0 | 10.19 | 10.25 | 10.19 | 10.25 | 35700 | 10.25 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240531 | 0 | 3.35 | 3.55 | 3.08 | 3.44 | 314914 | 3.44 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240531 | 0 | 71.5 | 71.5 | 71.5 | 71.5 | 1096 | 71.5 | |||
| NEWP.US | New Pacific Metals Corp | 20240531 | 0 | 2.06 | 2.1 | 1.94 | 1.94 | 312884 | 1.94 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240531 | 0 | 3.54 | 3.5799 | 3.445 | 3.48 | 324049 | 3.48 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240531 | 0 | 4.2 | 4.2 | 3.91 | 3.93 | 2851484 | 3.93 | down | down | correct |
| NGD.US | New Gold Inc | 20240531 | 0 | 2.25 | 2.27 | 2.14 | 2.19 | 9248468 | 2.19 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240531 | 0 | 105.05 | 106.63 | 104.63 | 105.75 | 45723 | 105.75 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240531 | 0 | 7.92 | 7.93 | 7.88 | 7.89 | 127900 | 7.89 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240531 | 0 | 7.56 | 7.74 | 7.56 | 7.74 | 174900 | 7.74 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20240531 | 0 | 2.4 | 2.4853 | 2.38 | 2.4 | 156550 | 2.4 | |||
| NOG.US | Northern Oil and Gas Inc | 20240531 | 0 | 40.27 | 40.95 | 40.17 | 40.93 | 951714 | 40.93 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240531 | 0 | 3.18 | 3.19 | 3.14 | 3.19 | 165900 | 3.19 | up | up | correct |
| NTIP.US | Network | 20240531 | 0 | 1.7882 | 1.8223 | 1.78 | 1.79 | 9292 | 1.79 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240531 | 0 | 7.98 | 8.05 | 7.705 | 7.78 | 4596302 | 7.78 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240531 | 0 | 2.03 | 2.1299 | 1.98 | 2.02 | 15943 | 2.02 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240531 | 0 | 0.198 | 0.198 | 0.1802 | 0.1802 | 7817857 | 0.1802 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240531 | 0 | 4.25 | 4.32 | 4.165 | 4.27 | 411493 | 4.27 | up | up | correct |
| PCG.US | PI | 20240531 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 89 | 16.25 | |||
| PED.US | PEDEVCO Corp | 20240531 | 0 | 0.9398 | 0.9699 | 0.9107 | 0.96 | 37999 | 0.96 | up | up | correct |
| PHGE.US | BiomX Inc | 20240531 | 0 | 0.39 | 0.46 | 0.3885 | 0.4 | 300741 | 0.4 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20240531 | 0 | 2 | 2.2 | 1.9 | 1.9 | 82830 | 1.9 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240531 | 0 | 1.81 | 1.9391 | 1.775 | 1.89 | 948334 | 1.89 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240531 | 0 | 1.12 | 1.15 | 1.11 | 1.13 | 345304 | 1.13 | up | up | correct |
| PRK.US | Park National Corporation | 20240531 | 0 | 138.31 | 139.33 | 137.21 | 137.46 | 41947 | 137.46 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240531 | 0 | 1.87 | 1.905 | 1.785 | 1.8 | 67475 | 1.8 | down | down | correct |
| PW.US | Power REIT | 20240531 | 0 | 0.64 | 0.7189 | 0.6026 | 0.7189 | 51317 | 0.7189 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20240531 | 0 | 0.5068 | 0.538 | 0.505 | 0.5148 | 211502 | 0.5148 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20240531 | 0 | 1.66 | 1.7 | 1.61 | 1.61 | 2600 | 1.61 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20240531 | 0 | 1.81 | 1.815 | 1.77 | 1.79 | 1035926 | 1.79 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20240531 | 0 | 29.16 | 29.845 | 28.76 | 29.2 | 302794 | 29.2 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20240531 | 0 | 2.48 | 2.625 | 2.45 | 2.45 | 5286 | 2.45 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20240531 | 0 | 5.3 | 5.37 | 5.24 | 5.34 | 74056 | 5.34 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20240531 | 0 | 0.9899 | 1.06 | 0.966 | 1.05 | 76134 | 1.05 | up | down | incorrect |
| SACC.US | SACC | 20240531 | 0 | 24.74 | 24.74 | 24.68 | 24.74 | 1800 | 24.74 | |||
| SACH.US | Sachem Capital Corp | 20240531 | 0 | 2.96 | 3.03 | 2.96 | 3.02 | 275289 | 3.02 | up | down | incorrect |
| SCCB.US | SCCB | 20240531 | 0 | 25.27 | 25.282 | 25.27 | 25.282 | 4500 | 25.282 | up | down | incorrect |
| SCCC.US | SCCC | 20240531 | 0 | 24.9 | 24.92 | 24.88 | 24.88 | 1900 | 24.88 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20240531 | 0 | 1.31 | 1.38 | 1.29 | 1.36 | 77126 | 1.36 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20240531 | 0 | 3289 | 3346.14 | 3288.49 | 3341.13 | 2457 | 3341.13 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20240531 | 0 | 0.4316 | 0.4393 | 0.426 | 0.43 | 929157 | 0.43 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20240531 | 0 | 3.175 | 3.2899 | 3.12 | 3.12 | 1979 | 3.12 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240531 | 0 | 9.12 | 9.17 | 8.85 | 8.92 | 1417558 | 8.92 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240531 | 0 | 31.53 | 31.53 | 31.53 | 31.53 | 39 | 31.53 | |||
| SLI.US | Standard Lithium Ltd | 20240531 | 0 | 1.73 | 1.77 | 1.65 | 1.68 | 459321 | 1.68 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240531 | 0 | 0.593 | 0.6 | 0.593 | 0.593 | 2483 | 0.593 | |||
| STXS.US | Stereotaxis Inc | 20240531 | 0 | 1.99 | 2.04 | 1.8701 | 1.93 | 569687 | 1.93 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240531 | 0 | 4.13 | 4.145 | 3.92 | 3.99 | 1465749 | 3.9769 | down | down | correct |
| SVT.US | Servotronics Inc | 20240531 | 0 | 11.76 | 11.9799 | 11.76 | 11.76 | 1411 | 11.76 | |||
| TELZ.US | Tellurian Inc. | 20240531 | 0 | 13.52 | 14.1 | 13.4 | 13.9 | 16600 | 13.9 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20240531 | 0 | 2.83 | 2.85 | 2.7 | 2.76 | 2537143 | 2.76 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20240531 | 0 | 0.6382 | 0.6461 | 0.5917 | 0.5999 | 155743 | 0.5999 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20240531 | 0 | 46.3 | 47.33 | 46.3 | 46.91 | 51725 | 46.91 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20240531 | 0 | 0.5145 | 0.5145 | 0.4901 | 0.503 | 108786 | 0.503 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20240531 | 0 | 0.1545 | 0.16 | 0.1433 | 0.144 | 457675 | 0.144 | down | down | correct |
| TRT.US | Trio | 20240531 | 0 | 6.565 | 6.65 | 6.28 | 6.36 | 5070 | 6.36 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240531 | 0 | 0.478 | 0.4862 | 0.4721 | 0.482 | 513505 | 0.482 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240531 | 0 | 0.36 | 0.3946 | 0.36 | 0.36 | 715153 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20240531 | 0 | 0.67 | 0.7 | 0.65 | 0.7 | 350800 | 0.7 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20240531 | 0 | 7.36 | 7.52 | 7.07 | 7.14 | 7473119 | 7.14 | down | down | correct |
| URG.US | Ur | 20240531 | 0 | 1.8 | 1.84 | 1.78 | 1.8 | 2825509 | 1.8 | |||
| USAS.US | Americas Gold and Silver Corporation | 20240531 | 0 | 0.3412 | 0.3538 | 0.3391 | 0.3435 | 1393401 | 0.3435 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240531 | 0 | 27.93 | 28.46 | 27.87 | 28.43 | 365400 | 28.43 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240531 | 0 | 1.64 | 1.64 | 1.57 | 1.57 | 5193 | 1.57 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240531 | 0 | 6.99 | 7.17 | 6.8401 | 7 | 2452485 | 7 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240531 | 0 | 9.98 | 10.08 | 9.95 | 9.97 | 27200 | 9.97 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240531 | 0 | 0.513 | 0.5198 | 0.5002 | 0.5039 | 91485 | 0.5039 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240531 | 0 | 8.6 | 8.62 | 8.56 | 8.59 | 226400 | 8.59 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240531 | 0 | 0.68 | 0.74 | 0.68 | 0.71 | 61400 | 0.71 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240531 | 0 | 1.31 | 1.35 | 1.28 | 1.33 | 292100 | 1.33 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20240531 | 0 | 0.49 | 0.52 | 0.48 | 0.5 | 242800 | 0.5 | up | up | correct |
| WYY.US | WidePoint Corporation | 20240531 | 0 | 2.7 | 2.8169 | 2.68 | 2.69 | 43310 | 2.69 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20240531 | 0 | 0.9 | 0.93 | 0.88 | 0.88 | 67100 | 0.88 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20240531 | 0 | 0.73 | 0.76 | 0.72 | 0.72 | 114800 | 0.72 | down | up | incorrect |
| YCBD.US | P | 20240531 | 0 | 0.6 | 0.68 | 0.6 | 0.679 | 3640 | 0.679 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20240531 | 0 | 2.77 | 2.77 | 2.66 | 2.74 | 15300 | 2.74 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20240531 | 0 | 0.167 | 0.169 | 0.162 | 0.167 | 2671100 | 0.167 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.