CollectAI
close-nysemkt_stocks
2024/06/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240614 | 0 | 2.3314 | 2.3314 | 2.23 | 2.305 | 1688 | 2.305 | down | down | correct |
| ACU.US | Acme United Corporation | 20240614 | 0 | 34.56 | 34.56 | 33.2 | 33.7 | 11747 | 33.5546 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20240614 | 0 | 26.24 | 26.24 | 25.46 | 25.6 | 5381 | 25.6 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240614 | 0 | 5.27 | 5.29 | 5.25 | 5.29 | 19633 | 5.1898 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240614 | 0 | 0.416 | 0.4589 | 0.406 | 0.449 | 422237 | 0.449 | up | up | correct |
| AINC.US | Ashford Inc | 20240614 | 0 | 4.86 | 4.89 | 4.86 | 4.88 | 30522 | 4.88 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20240614 | 0 | 3.25 | 3.34 | 3.21 | 3.33 | 38325 | 3.33 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240614 | 0 | 1.2766 | 1.3 | 1.27 | 1.3 | 5165 | 1.3 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240614 | 0 | 0.13 | 0.142 | 0.13 | 0.142 | 541 | 0.142 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20240614 | 0 | 3.3 | 3.3 | 3.1601 | 3.1601 | 1216 | 3.1601 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240614 | 0 | 6.26 | 6.26 | 5.85 | 5.85 | 152194 | 5.85 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240614 | 0 | 4.97 | 5.035 | 4.8501 | 4.9 | 33007 | 4.9 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240614 | 0 | 2.86 | 2.9083 | 2.7 | 2.7 | 10249 | 2.7 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240614 | 0 | 0.905 | 0.9278 | 0.8824 | 0.887 | 1393998 | 0.887 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240614 | 0 | 0.329 | 0.334 | 0.329 | 0.33 | 3220477 | 0.33 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240614 | 0 | 7.95 | 8.09 | 7.75 | 7.82 | 190219 | 7.82 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20240614 | 0 | 0.4336 | 0.4689 | 0.4336 | 0.46 | 44374 | 0.46 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240614 | 0 | 4.52 | 4.75 | 4.52 | 4.52 | 16347 | 4.52 | |||
| BCV.US | PA | 20240614 | 0 | 22.75 | 22.75 | 22.48 | 22.687 | 722 | 22.3533 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20240614 | 0 | 25.75 | 26 | 25.4 | 25.5 | 1628 | 25.5 | down | down | correct |
| BFB.US | Brown | 20240614 | 0 | 42.66 | 43.8 | 42.515 | 43.66 | 1810773 | 43.66 | up | up | correct |
| BGI.US | Birks Group Inc | 20240614 | 0 | 2.51 | 2.5899 | 2.51 | 2.5601 | 1540 | 2.5601 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240614 | 0 | 25.5 | 25.5 | 24.9 | 25.29 | 30678 | 25.29 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240614 | 0 | 13.4 | 13.6699 | 13.4 | 13.56 | 8617 | 13.56 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240614 | 0 | 2.94 | 3 | 2.85 | 2.97 | 67728 | 2.97 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20240614 | 0 | 2.55 | 2.55 | 2.5 | 2.5 | 4114 | 2.5 | down | down | correct |
| BTG.US | B2Gold Corp | 20240614 | 0 | 2.61 | 2.62 | 2.565 | 2.61 | 11116800 | 2.61 | |||
| BTTR.US | Better Choice Company Inc | 20240614 | 0 | 3.25 | 4.388 | 3.25 | 3.51 | 465286 | 3.51 | up | up | correct |
| CANF.US | Can | 20240614 | 0 | 3.76 | 4.48 | 3.1 | 3.35 | 677332 | 3.35 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20240614 | 0 | 0.1491 | 0.1492 | 0.1418 | 0.1424 | 4726844 | 0.1424 | down | down | correct |
| CET.US | Central Securities Corp | 20240614 | 0 | 43.46 | 43.7 | 43.28 | 43.41 | 8100 | 43.41 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240614 | 0 | 10.95 | 10.99 | 10.8876 | 10.95 | 15645 | 10.95 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240614 | 0 | 3.02 | 3.03 | 3 | 3.01 | 75751 | 2.9877 | down | down | correct |
| CIX.US | CompX International Inc | 20240614 | 0 | 23.7 | 24.64 | 23.41 | 23.58 | 25074 | 23.58 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240614 | 0 | 7.5 | 7.56 | 7.48 | 7.49 | 1451412 | 7.49 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240614 | 0 | 9.67 | 9.905 | 9.6088 | 9.76 | 28940 | 9.76 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240614 | 0 | 16.4 | 16.51 | 16.1 | 16.3 | 28044 | 16.3 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20240614 | 0 | 10.37 | 10.37 | 8.9 | 9.28 | 14089 | 9.28 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240614 | 0 | 0.266 | 0.27 | 0.2561 | 0.2579 | 143933 | 0.2579 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240614 | 0 | 48.27 | 48.5 | 47.11 | 47.88 | 247320 | 47.88 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240614 | 0 | 7.65 | 7.71 | 7.6 | 7.62 | 570486 | 7.62 | down | down | correct |
| CVM.US | CEL | 20240614 | 0 | 1.27 | 1.31 | 1.27 | 1.3 | 147545 | 1.3 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240614 | 0 | 15.5 | 15.5 | 15.5 | 15.5 | 436 | 15.5 | |||
| CVU.US | CPI Aerostructures Inc | 20240614 | 0 | 2.39 | 2.4 | 2.3 | 2.31 | 4154 | 2.31 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20240614 | 0 | 0.29 | 0.29 | 0.275 | 0.2892 | 5496888 | 0.2892 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240614 | 0 | 2.07 | 2.07 | 2.05 | 2.06 | 129506 | 2.0445 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20240614 | 0 | 137.88 | 137.88 | 130.6257 | 137.88 | 316 | 137.88 | |||
| DLA.US | Delta Apparel Inc | 20240614 | 0 | 1.04 | 1.05 | 1.01 | 1.04 | 17404 | 1.04 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20240614 | 0 | 6.95 | 6.99 | 6.94 | 6.95 | 71837 | 6.95 | |||
| DNN.US | Denison Mines Corp | 20240614 | 0 | 2.13 | 2.14 | 2.06 | 2.06 | 11873630 | 2.06 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240614 | 0 | 1.6553 | 1.7 | 1.57 | 1.6297 | 13482 | 1.6297 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240614 | 0 | 0.23 | 0.23 | 0.2101 | 0.2223 | 656927 | 0.2223 | down | down | correct |
| DXR.US | Daxor Corporation | 20240614 | 0 | 9 | 9 | 9 | 9 | 270 | 9 | |||
| EAD.US | Wells Fargo Advantage Funds | 20240614 | 0 | 6.68 | 6.68 | 6.63 | 6.65 | 79989 | 6.65 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240614 | 0 | 10.65 | 10.67 | 10.58 | 10.61 | 101543 | 10.5632 | down | down | correct |
| ELA.US | Envela Corporation | 20240614 | 0 | 4.77 | 4.77 | 4.57 | 4.58 | 16855 | 4.58 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240614 | 0 | 13.381 | 13.49 | 13.381 | 13.49 | 358 | 13.49 | up | up | correct |
| ELMD.US | Electromed Inc | 20240614 | 0 | 14.93 | 15.12 | 14.45 | 14.52 | 20645 | 14.52 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240614 | 0 | 1.83 | 1.83 | 1.79 | 1.81 | 250650 | 1.81 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240614 | 0 | 0.2131 | 0.215 | 0.21 | 0.214 | 274075 | 0.214 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240614 | 0 | 9.8 | 9.9073 | 9.8 | 9.9 | 14229 | 9.8605 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240614 | 0 | 5.39 | 5.45 | 5.27 | 5.27 | 284897 | 5.27 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20240614 | 0 | 5.15 | 5.18 | 5.06 | 5.16 | 1754676 | 5.16 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240614 | 0 | 9 | 9 | 8.925 | 8.94 | 76028 | 8.94 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240614 | 0 | 9.9 | 9.9 | 9.8109 | 9.83 | 13596 | 9.83 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240614 | 0 | 24.4 | 25.4019 | 23.605 | 23.86 | 28030 | 23.66 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20240614 | 0 | 25.6 | 26.87 | 25.6 | 26.72 | 25720 | 26.72 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20240614 | 0 | 18.64 | 18.77 | 17.7101 | 17.74 | 29237 | 17.74 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240614 | 0 | 9.6 | 9.6 | 9.5562 | 9.57 | 63028 | 9.5314 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240614 | 0 | 9.77 | 9.79 | 9.69 | 9.75 | 405614 | 9.75 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240614 | 0 | 2.7 | 2.7 | 2.65 | 2.66 | 559544 | 2.6329 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240614 | 0 | 5.75 | 5.94 | 5.75 | 5.86 | 32700 | 5.7911 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240614 | 0 | 46 | 46.2 | 45.133 | 46 | 77929 | 46 | |||
| FRD.US | Friedman Industries Incorporated | 20240614 | 0 | 16.31 | 16.87 | 16.2 | 16.86 | 27500 | 16.86 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240614 | 0 | 2.04 | 2.045 | 1.96 | 1.97 | 23110 | 1.97 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240614 | 0 | 1.64 | 1.665 | 1.6 | 1.65 | 1575384 | 1.65 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240614 | 0 | 6.42 | 6.42 | 6.33 | 6.33 | 416672 | 6.2689 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240614 | 0 | 0.422 | 0.432 | 0.415 | 0.422 | 160260 | 0.422 | |||
| GAU.US | Galiano Gold Inc | 20240614 | 0 | 1.54 | 1.58 | 1.53 | 1.56 | 537386 | 1.56 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240614 | 0 | 1.46 | 1.46 | 1.3901 | 1.42 | 3244 | 1.42 | down | down | correct |
| GGN.US | PB | 20240614 | 0 | 21.1214 | 21.1947 | 21.1214 | 21.13 | 1078 | 20.8171 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240614 | 0 | 5.22 | 5.25 | 5.21 | 5.22 | 119073 | 5.172 | |||
| GLQ.US | Clough Global Equity Fund | 20240614 | 0 | 6.77 | 6.815 | 6.7504 | 6.805 | 30336 | 6.7447 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240614 | 0 | 13.81 | 13.85 | 13.48 | 13.63 | 25941 | 13.63 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240614 | 0 | 5.58 | 5.7 | 5.58 | 5.64 | 56429 | 5.5874 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240614 | 0 | 0.456 | 0.4648 | 0.435 | 0.4451 | 348565 | 0.4451 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240614 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 700 | 9.35 | |||
| GSAT.US | Globalstar Inc | 20240614 | 0 | 1.08 | 1.1 | 1.08 | 1.08 | 2018803 | 1.08 | |||
| GTE.US | Gran Tierra Energy Inc | 20240614 | 0 | 9.65 | 9.82 | 9.55 | 9.71 | 212442 | 9.71 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240614 | 0 | 3 | 3 | 2.69 | 2.85 | 32607 | 2.85 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240614 | 0 | 11.69 | 11.695 | 11.66 | 11.69 | 7238 | 11.5926 | |||
| HUSA.US | Houston American Energy Corp | 20240614 | 0 | 1.24 | 1.2699 | 1.23 | 1.23 | 79451 | 1.23 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240614 | 0 | 4.24 | 4.25 | 4.24 | 4.25 | 12600 | 4.25 | up | up | correct |
| IBIO.US | iBio Inc | 20240614 | 0 | 2.56 | 2.57 | 2.51 | 2.56 | 58378 | 2.56 | |||
| IGC.US | India Globalization Capital Inc | 20240614 | 0 | 0.4233 | 0.4278 | 0.3951 | 0.4174 | 185222 | 0.4174 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240614 | 0 | 1.75 | 1.92 | 1.75 | 1.8201 | 17572 | 1.8201 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240614 | 0 | 64.37 | 64.37 | 63.29 | 64.26 | 361843 | 64.26 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240614 | 0 | 2.59 | 2.7 | 2.59 | 2.697 | 29407 | 2.697 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240614 | 0 | 6.56 | 6.76 | 6.52 | 6.61 | 24428 | 6.61 | up | up | correct |
| INTT.US | inTEST Corporation | 20240614 | 0 | 9.6 | 9.6 | 9.33 | 9.47 | 59029 | 9.47 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20240614 | 0 | 0.262 | 0.2652 | 0.2521 | 0.256 | 150283 | 0.256 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240614 | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 27 | 16.58 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240614 | 0 | 25.39 | 25.5736 | 25.39 | 25.57 | 4946 | 24.8194 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240614 | 0 | 8.9 | 8.97 | 8.71 | 8.97 | 5590 | 8.97 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240614 | 0 | 0.276 | 0.276 | 0.24 | 0.25 | 84822 | 0.25 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240614 | 0 | 0.905 | 0.9234 | 0.905 | 0.9174 | 40319 | 0.9174 | up | up | correct |
| JOB.US | GEE Group Inc | 20240614 | 0 | 0.34 | 0.34 | 0.2413 | 0.2905 | 3644539 | 0.2905 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20240614 | 0 | 0.382 | 0.4291 | 0.3525 | 0.3644 | 4537425 | 0.3644 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240614 | 0 | 0.93 | 0.94 | 0.91 | 0.9194 | 544801 | 0.9194 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240614 | 0 | 43.3 | 43.76 | 41.45 | 41.72 | 171285 | 41.72 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240614 | 0 | 5.2 | 5.2 | 5.2 | 5.2 | 780 | 5.2 | |||
| LNG.US | Cheniere Energy Inc | 20240614 | 0 | 159.22 | 159.69 | 155.25 | 155.88 | 1378700 | 155.88 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240614 | 0 | 0.2068 | 0.2078 | 0.1888 | 0.1942 | 1697600 | 0.1942 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20240614 | 0 | 4.1 | 5.1 | 4.084 | 4.58 | 553629 | 4.58 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240614 | 0 | 12.2 | 12.35 | 12.0901 | 12.27 | 475394 | 12.27 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240614 | 0 | 7.65 | 7.65 | 7.58 | 7.65 | 1434 | 7.65 | |||
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240614 | 0 | 0.602 | 0.6373 | 0.5996 | 0.61 | 116503 | 0.61 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240614 | 0 | 0.691 | 0.7399 | 0.681 | 0.72 | 117922 | 0.72 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20240614 | 0 | 0.5322 | 0.55 | 0.5201 | 0.55 | 5164 | 0.55 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240614 | 0 | 2.96 | 3.01 | 2.91 | 2.92 | 147554 | 2.92 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240614 | 0 | 0.16 | 0.162 | 0.1558 | 0.1599 | 696963 | 0.1599 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240614 | 0 | 11.65 | 11.65 | 11.0119 | 11.1 | 2149 | 11.1 | down | down | correct |
| MYO.US | Myomo Inc | 20240614 | 0 | 3.4 | 3.47 | 3.33 | 3.38 | 173721 | 3.38 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240614 | 0 | 0.281 | 0.2846 | 0.281 | 0.284 | 393490 | 0.284 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240614 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | 0.0001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240614 | 0 | 10.51 | 10.51 | 10.47 | 10.5 | 117103 | 10.4628 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240614 | 0 | 2.5 | 2.69 | 2.2301 | 2.51 | 349770 | 2.51 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240614 | 0 | 70.76 | 70.76 | 70.76 | 70.76 | 225 | 70.76 | |||
| NEWP.US | New Pacific Metals Corp | 20240614 | 0 | 1.69 | 1.725 | 1.66 | 1.69 | 151291 | 1.69 | |||
| NFGC.US | New Found Gold Corp | 20240614 | 0 | 3.19 | 3.1999 | 3.08 | 3.14 | 353335 | 3.14 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240614 | 0 | 3.46 | 3.53 | 3.43 | 3.5 | 953464 | 3.5 | up | up | correct |
| NGD.US | New Gold Inc | 20240614 | 0 | 1.98 | 2.01 | 1.95 | 1.97 | 11217900 | 1.97 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240614 | 0 | 101.73 | 104.1 | 101.33 | 103.2 | 36941 | 102.6142 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240614 | 0 | 8.03 | 8.04 | 8.02 | 8.02 | 36631 | 7.9295 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240614 | 0 | 7.69 | 7.75 | 7.605 | 7.68 | 137472 | 7.6216 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240614 | 0 | 2.55 | 2.579 | 1.88 | 1.9 | 691104 | 1.9 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240614 | 0 | 37.34 | 37.34 | 36.599 | 37.05 | 1535609 | 36.6648 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240614 | 0 | 3.32 | 3.34 | 3.3 | 3.34 | 78147 | 3.3088 | up | up | correct |
| NTIP.US | Network | 20240614 | 0 | 1.66 | 1.6611 | 1.62 | 1.64 | 20010 | 1.64 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240614 | 0 | 7.04 | 7.18 | 6.995 | 7.04 | 3247451 | 7.04 | |||
| OGEN.US | Oragenics Inc | 20240614 | 0 | 1.6652 | 1.6899 | 1.63 | 1.64 | 10134 | 1.64 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20240614 | 0 | 0.147 | 0.1531 | 0.1316 | 0.1364 | 2901772 | 0.1364 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240614 | 0 | 3.99 | 3.99 | 3.89 | 3.93 | 301043 | 3.93 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240614 | 0 | 0.89 | 0.89 | 0.8552 | 0.884 | 13416 | 0.884 | down | down | correct |
| PHGE.US | BiomX Inc | 20240614 | 0 | 0.33 | 0.35 | 0.326 | 0.34 | 103138 | 0.34 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20240614 | 0 | 1.77 | 1.77 | 1.65 | 1.65 | 5200 | 1.65 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20240614 | 0 | 1.71 | 1.73 | 1.63 | 1.67 | 168437 | 1.67 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240614 | 0 | 1.14 | 1.15 | 1.12 | 1.14 | 260806 | 1.14 | |||
| PRK.US | Park National Corporation | 20240614 | 0 | 134.13 | 136.84 | 133.5 | 134.26 | 39100 | 134.26 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20240614 | 0 | 1.92 | 1.9461 | 1.75 | 1.822 | 107772 | 1.822 | down | down | correct |
| PW.US | Power REIT | 20240614 | 0 | 0.7228 | 0.7753 | 0.7001 | 0.7127 | 22849 | 0.7127 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240614 | 0 | 0.445 | 0.4588 | 0.4412 | 0.4509 | 67815 | 0.4509 | up | up | correct |
| RCG.US | RENN Fund Inc | 20240614 | 0 | 1.68 | 1.72 | 1.67 | 1.72 | 7000 | 1.72 | up | up | correct |
| REI.US | Ring Energy Inc | 20240614 | 0 | 1.64 | 1.668 | 1.605 | 1.62 | 1464537 | 1.62 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240614 | 0 | 27.13 | 27.345 | 26.43 | 26.57 | 166918 | 26.57 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240614 | 0 | 2.25 | 2.2857 | 2.25 | 2.2857 | 1764 | 2.2857 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20240614 | 0 | 5.31 | 5.315 | 5.195 | 5.23 | 82138 | 5.23 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240614 | 0 | 1.15 | 1.15 | 1.13 | 1.14 | 61848 | 1.14 | down | down | correct |
| SACC.US | SACC | 20240614 | 0 | 24.6 | 24.62 | 24.53 | 24.62 | 4400 | 24.62 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20240614 | 0 | 2.88 | 2.8999 | 2.79 | 2.79 | 405666 | 2.79 | down | down | correct |
| SCCB.US | SCCB | 20240614 | 0 | 24.93 | 24.94 | 24.93 | 24.94 | 5900 | 24.94 | up | up | correct |
| SCCC.US | SCCC | 20240614 | 0 | 24.55 | 24.9 | 24.45 | 24.45 | 4300 | 24.45 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240614 | 0 | 1.16 | 1.2199 | 1.15 | 1.18 | 44563 | 1.18 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20240614 | 0 | 3090 | 3128.29 | 3074.7 | 3092.93 | 2007 | 3092.93 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20240614 | 0 | 0.389 | 0.3955 | 0.3829 | 0.3914 | 1715998 | 0.3914 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20240614 | 0 | 3.3789 | 3.3789 | 3.14 | 3.14 | 2108 | 3.14 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240614 | 0 | 8.05 | 8.15 | 7.91 | 8.12 | 1446849 | 8.12 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240614 | 0 | 29.37 | 29.99 | 28.75 | 29.37 | 60 | 29.37 | |||
| SLI.US | Standard Lithium Ltd | 20240614 | 0 | 1.39 | 1.4 | 1.29 | 1.35 | 1048537 | 1.35 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240614 | 0 | 0.7349 | 0.78 | 0.7349 | 0.74 | 2388 | 0.74 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20240614 | 0 | 1.89 | 1.9 | 1.85 | 1.86 | 210081 | 1.86 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20240614 | 0 | 3.45 | 3.48 | 3.41 | 3.48 | 1317854 | 3.48 | up | up | correct |
| SVT.US | Servotronics Inc | 20240614 | 0 | 11.99 | 12 | 11.8 | 11.8 | 2327 | 11.8 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20240614 | 0 | 16.82 | 16.92 | 16.352 | 16.7 | 15400 | 16.7 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20240614 | 0 | 2.3 | 2.385 | 2.28 | 2.32 | 2774035 | 2.32 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240614 | 0 | 0.52 | 0.54 | 0.52 | 0.5376 | 42564 | 0.5376 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20240614 | 0 | 44.45 | 44.45 | 44.01 | 44.03 | 41278 | 44.03 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240614 | 0 | 0.4625 | 0.4799 | 0.45 | 0.4505 | 94502 | 0.4505 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20240614 | 0 | 0.1522 | 0.155 | 0.135 | 0.1353 | 1112826 | 0.1353 | down | down | correct |
| TRT.US | Trio | 20240614 | 0 | 6.2487 | 6.2799 | 6.19 | 6.2799 | 2204 | 6.2799 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240614 | 0 | 0.409 | 0.4269 | 0.4061 | 0.4224 | 274045 | 0.4224 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240614 | 0 | 0.36 | 0.368 | 0.356 | 0.3652 | 167621 | 0.3652 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240614 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 139400 | 0.62 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240614 | 0 | 5.96 | 6.05 | 5.84 | 6.04 | 4600097 | 6.04 | up | up | correct |
| URG.US | Ur | 20240614 | 0 | 1.5 | 1.52 | 1.47 | 1.48 | 2306822 | 1.48 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240614 | 0 | 0.2739 | 0.2839 | 0.268 | 0.2723 | 306539 | 0.2723 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240614 | 0 | 27.99 | 28.28 | 27.87 | 28.2 | 375379 | 28.01 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240614 | 0 | 1.6301 | 1.6489 | 1.61 | 1.61 | 12498 | 1.61 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20240614 | 0 | 6.12 | 6.13 | 5.95 | 6.02 | 2017083 | 6.02 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240614 | 0 | 10.44 | 10.53 | 10.44 | 10.515 | 19898 | 10.4698 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20240614 | 0 | 0.484 | 0.4889 | 0.468 | 0.4687 | 142406 | 0.4687 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240614 | 0 | 8.8 | 8.89 | 8.8 | 8.88 | 143439 | 8.824 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20240614 | 0 | 0.66 | 0.73 | 0.66 | 0.71 | 116800 | 0.71 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240614 | 0 | 1.24 | 1.24 | 1.21 | 1.22 | 103800 | 1.22 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240614 | 0 | 0.5 | 0.52 | 0.48 | 0.49 | 165400 | 0.49 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20240614 | 0 | 3.155 | 3.155 | 3 | 3.02 | 6818 | 3.02 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240614 | 0 | 0.83 | 0.84 | 0.82 | 0.83 | 34300 | 0.83 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20240614 | 0 | 0.72 | 0.76 | 0.72 | 0.75 | 61200 | 0.75 | up | up | correct |
| YCBD.US | P | 20240614 | 0 | 0.62 | 0.62 | 0.46 | 0.588 | 31991 | 0.588 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240614 | 0 | 2.95 | 3.185 | 2.84 | 2.97 | 56700 | 2.97 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240614 | 0 | 0.155 | 0.156 | 0.15 | 0.151 | 2365600 | 0.151 | down | up | incorrect |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.