CollectAI
close-nysemkt_stocks
2024/06/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240624 | 0 | 1.96 | 2.2 | 1.6801 | 2.06 | 14409 | 2.06 | up | up | correct |
| ACU.US | Acme United Corporation | 20240624 | 0 | 34.77 | 35.355 | 33.48 | 33.69 | 26530 | 33.5447 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20240624 | 0 | 25.7 | 25.7 | 24.6 | 24.6 | 14073 | 24.6 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240624 | 0 | 5.25 | 5.29 | 5.22 | 5.24 | 20200 | 5.24 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20240624 | 0 | 0.401 | 0.41 | 0.391 | 0.391 | 128141 | 0.391 | down | down | correct |
| AINC.US | Ashford Inc | 20240624 | 0 | 4.93 | 4.95 | 4.92 | 4.92 | 7261 | 4.92 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20240624 | 0 | 3.22 | 3.37 | 3.1901 | 3.33 | 12202 | 3.33 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240624 | 0 | 1.22 | 1.31 | 1.22 | 1.24 | 6323 | 1.24 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240624 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 464 | 0.13 | |||
| AMS.US | American Shared Hospital Services | 20240624 | 0 | 3.28 | 3.28 | 3.17 | 3.17 | 896 | 3.17 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240624 | 0 | 6 | 6.2992 | 5.73 | 6.09 | 193766 | 6.09 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240624 | 0 | 5.65 | 5.68 | 5.46 | 5.46 | 53926 | 5.46 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240624 | 0 | 2.93 | 2.98 | 2.84 | 2.94 | 11177 | 2.94 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240624 | 0 | 0.98 | 0.98 | 0.9301 | 0.9395 | 380518 | 0.9395 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240624 | 0 | 0.324 | 0.33 | 0.324 | 0.324 | 1606168 | 0.324 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20240624 | 0 | 7.34 | 7.67 | 7.33 | 7.48 | 157561 | 7.48 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20240624 | 0 | 0.53 | 0.53 | 0.435 | 0.4379 | 145768 | 0.4379 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240624 | 0 | 2.082 | 2.27 | 2.082 | 2.11 | 7342 | 2.11 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240624 | 0 | 3.27 | 3.3127 | 3.16 | 3.2701 | 5394 | 3.2701 | up | up | correct |
| BCV.US | PA | 20240624 | 0 | 22.4425 | 22.4425 | 22.4 | 22.4212 | 1536 | 22.4212 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240624 | 0 | 26.56 | 27.78 | 26.51 | 27.02 | 8568 | 27.02 | up | up | correct |
| BFB.US | Brown | 20240624 | 0 | 43.44 | 43.93 | 43.18 | 43.66 | 2460878 | 43.66 | up | up | correct |
| BGI.US | Birks Group Inc | 20240624 | 0 | 2.42 | 2.5599 | 2.42 | 2.504 | 2752 | 2.504 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240624 | 0 | 24.79 | 25.1 | 24.48 | 24.83 | 76908 | 24.83 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240624 | 0 | 12.96 | 13.1599 | 12.95 | 12.95 | 7562 | 12.95 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240624 | 0 | 2.86 | 2.93 | 2.78 | 2.8 | 177251 | 2.8 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240624 | 0 | 2.3 | 2.52 | 2.3 | 2.52 | 5099 | 2.52 | up | up | correct |
| BTG.US | B2Gold Corp | 20240624 | 0 | 2.66 | 2.69 | 2.63 | 2.65 | 10023940 | 2.65 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20240624 | 0 | 3.82 | 4.0449 | 3.6606 | 3.79 | 89509 | 3.79 | down | down | correct |
| CANF.US | Can | 20240624 | 0 | 2.94 | 2.9699 | 2.76 | 2.87 | 63764 | 2.87 | down | down | correct |
| CEI.US | Camber Energy Inc | 20240624 | 0 | 0.1199 | 0.1355 | 0.1194 | 0.1283 | 20399024 | 0.1283 | up | up | correct |
| CET.US | Central Securities Corp | 20240624 | 0 | 43.56 | 43.86 | 43.5 | 43.62 | 9100 | 43.62 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240624 | 0 | 10.97 | 11.02 | 10.81 | 10.93 | 11342 | 10.93 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240624 | 0 | 2.98 | 2.99 | 2.93 | 2.935 | 191598 | 2.935 | down | up | incorrect |
| CIX.US | CompX International Inc | 20240624 | 0 | 22.78 | 24.1999 | 22.78 | 23.01 | 18757 | 23.01 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240624 | 0 | 14 | 14 | 14 | 14 | 131 | 14 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240624 | 0 | 7.55 | 7.64 | 7.54 | 7.6 | 910800 | 7.6 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20240624 | 0 | 9.56 | 9.74 | 9.14 | 9.63 | 71427 | 9.63 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240624 | 0 | 16.05 | 16.305 | 15.98 | 15.99 | 50654 | 15.99 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20240624 | 0 | 9.15 | 9.23 | 9.02 | 9.02 | 5110 | 9.02 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240624 | 0 | 0.235 | 0.269 | 0.235 | 0.2645 | 181351 | 0.2645 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240624 | 0 | 47.5 | 48.65 | 47.4 | 48.55 | 160479 | 48.55 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240624 | 0 | 7.7 | 7.74 | 7.67 | 7.71 | 598700 | 7.71 | up | up | correct |
| CVM.US | CEL | 20240624 | 0 | 1.3 | 1.3 | 1.2001 | 1.23 | 221928 | 1.23 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240624 | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 135 | 15.05 | |||
| CVU.US | CPI Aerostructures Inc | 20240624 | 0 | 2.22 | 2.3788 | 2.22 | 2.3 | 23929 | 2.3 | up | up | correct |
| CYBN.US | Cybin Inc | 20240624 | 0 | 0.2656 | 0.2684 | 0.2515 | 0.264 | 6478415 | 0.264 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240624 | 0 | 2.04 | 2.07 | 2.04 | 2.07 | 308693 | 2.07 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20240624 | 0 | 153.78 | 153.78 | 153.78 | 153.78 | 27 | 153.78 | |||
| DLA.US | Delta Apparel Inc | 20240624 | 0 | 0.58 | 0.6399 | 0.47 | 0.52 | 285645 | 0.52 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240624 | 0 | 7.07 | 7.14 | 7.07 | 7.1 | 55400 | 7.1 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240624 | 0 | 2.01 | 2.07 | 2 | 2.01 | 11390050 | 2.01 | |||
| DSS.US | Document Security Systems Inc | 20240624 | 0 | 1.6 | 1.6 | 1.57 | 1.5701 | 2371 | 1.5701 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240624 | 0 | 0.172 | 0.198 | 0.165 | 0.1937 | 3803859 | 0.1937 | up | up | correct |
| DXR.US | Daxor Corporation | 20240624 | 0 | 9.02 | 9.45 | 9.02 | 9.36 | 2510 | 9.36 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20240624 | 0 | 6.66 | 6.7 | 6.63 | 6.63 | 121400 | 6.63 | down | down | correct |
| ECF.US | PA | 20240624 | 0 | 21.66 | 21.72 | 21.61 | 21.68 | 4633 | 21.68 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240624 | 0 | 10.55 | 10.57 | 10.5 | 10.52 | 258593 | 10.52 | down | down | correct |
| ELA.US | Envela Corporation | 20240624 | 0 | 4.47 | 4.825 | 4.47 | 4.77 | 44481 | 4.77 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240624 | 0 | 12.32 | 12.32 | 12.31 | 12.31 | 1646 | 12.31 | down | down | correct |
| ELMD.US | Electromed Inc | 20240624 | 0 | 14.23 | 14.83 | 14.19 | 14.45 | 25826 | 14.45 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240624 | 0 | 1.85 | 1.85 | 1.8 | 1.8 | 161087 | 1.8 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20240624 | 0 | 0.209 | 0.21 | 0.1941 | 0.2045 | 114960 | 0.2045 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240624 | 0 | 9.77 | 9.86 | 9.77 | 9.86 | 32643 | 9.86 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240624 | 0 | 5.26 | 5.39 | 5.26 | 5.35 | 224897 | 5.35 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240624 | 0 | 5.35 | 5.41 | 5.28 | 5.28 | 1932800 | 5.28 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240624 | 0 | 8.93 | 8.93 | 8.89 | 8.92 | 75000 | 8.92 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240624 | 0 | 9.7 | 9.9037 | 9.7 | 9.75 | 23950 | 9.75 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240624 | 0 | 21.73 | 22.16 | 21.32 | 21.78 | 17301 | 21.78 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240624 | 0 | 27.49 | 28.29 | 27.46 | 27.86 | 37266 | 27.86 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240624 | 0 | 18.08 | 18.08 | 17.51 | 17.67 | 8527 | 17.67 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240624 | 0 | 9.48 | 9.53 | 9.38 | 9.48 | 59376 | 9.48 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240624 | 0 | 9.77 | 9.7781 | 9.66 | 9.72 | 376019 | 9.72 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240624 | 0 | 2.65 | 2.66 | 2.62 | 2.62 | 753600 | 2.62 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240624 | 0 | 5.8 | 5.82 | 5.75 | 5.75 | 26100 | 5.75 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240624 | 0 | 45.5 | 45.8 | 45 | 45.5 | 54848 | 45.5 | |||
| FRD.US | Friedman Industries Incorporated | 20240624 | 0 | 15.86 | 16.13 | 15.51 | 15.51 | 27376 | 15.51 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20240624 | 0 | 1.72 | 1.8051 | 1.72 | 1.76 | 27910 | 1.76 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20240624 | 0 | 1.59 | 1.74 | 1.58 | 1.59 | 803414 | 1.59 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20240624 | 0 | 6.31 | 6.31 | 6.26 | 6.29 | 144000 | 6.29 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20240624 | 0 | 0.401 | 0.4122 | 0.39 | 0.396 | 36660 | 0.396 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240624 | 0 | 1.67 | 1.75 | 1.6501 | 1.74 | 1033495 | 1.74 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240624 | 0 | 1.55 | 1.63 | 1.4801 | 1.63 | 16948 | 1.63 | up | up | correct |
| GGN.US | PB | 20240624 | 0 | 20.83 | 20.83 | 20.8261 | 20.83 | 810 | 20.83 | |||
| GLO.US | Clough Global Opportunities Fund | 20240624 | 0 | 5.3 | 5.3 | 5.27 | 5.28 | 83300 | 5.28 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240624 | 0 | 6.88 | 6.93 | 6.88 | 6.92 | 97300 | 6.92 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240624 | 0 | 13.65 | 13.88 | 13.65 | 13.79 | 11600 | 13.79 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20240624 | 0 | 5.67 | 5.67 | 5.64 | 5.66 | 40417 | 5.66 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240624 | 0 | 0.421 | 0.4394 | 0.4192 | 0.4192 | 203163 | 0.4192 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240624 | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | 9.35 | |||
| GSAT.US | Globalstar Inc | 20240624 | 0 | 1.05 | 1.08 | 1.05 | 1.06 | 2074585 | 1.06 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240624 | 0 | 9.67 | 10.364 | 9.66 | 10.23 | 345433 | 10.23 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240624 | 0 | 2.36 | 2.6209 | 2.33 | 2.51 | 7980 | 2.51 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240624 | 0 | 11.58 | 11.61 | 11.5395 | 11.57 | 8544 | 11.57 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240624 | 0 | 1.18 | 1.26 | 1.18 | 1.25 | 219930 | 1.25 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240624 | 0 | 4.31 | 4.3388 | 4.3 | 4.32 | 30892 | 4.32 | up | up | correct |
| IBIO.US | iBio Inc | 20240624 | 0 | 2.15 | 2.2 | 2.035 | 2.09 | 64044 | 2.09 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20240624 | 0 | 0.4613 | 0.4875 | 0.44 | 0.4694 | 201851 | 0.4694 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20240624 | 0 | 1.95 | 1.9799 | 1.8 | 1.84 | 11458 | 1.84 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240624 | 0 | 66.5 | 68.9961 | 66.245 | 68.75 | 745631 | 68.75 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240624 | 0 | 2.68 | 2.78 | 2.62 | 2.78 | 130520 | 2.78 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240624 | 0 | 6.63 | 6.91 | 6.63 | 6.75 | 26297 | 6.75 | up | up | correct |
| INTT.US | inTEST Corporation | 20240624 | 0 | 9.49 | 9.82 | 9.49 | 9.78 | 92998 | 9.78 | up | up | correct |
| INUV.US | Inuvo Inc | 20240624 | 0 | 0.299 | 0.299 | 0.2577 | 0.2719 | 561256 | 0.2719 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20240624 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 25 | 16.25 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240624 | 0 | 25.36 | 25.36 | 25.35 | 25.35 | 600 | 25.35 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20240624 | 0 | 8.07 | 8.28 | 8.06 | 8.28 | 4719 | 8.28 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240624 | 0 | 0.223 | 0.2495 | 0.223 | 0.243 | 47610 | 0.243 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240624 | 0 | 0.95 | 0.9876 | 0.945 | 0.9536 | 41090 | 0.9536 | up | up | correct |
| JOB.US | GEE Group Inc | 20240624 | 0 | 0.338 | 0.338 | 0.307 | 0.32 | 116691 | 0.32 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240624 | 0 | 0.367 | 0.367 | 0.3425 | 0.3425 | 1400657 | 0.3425 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240624 | 0 | 0.9022 | 0.9655 | 0.9022 | 0.9224 | 954692 | 0.9224 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20240624 | 0 | 43.82 | 44.87 | 43.1 | 43.8 | 272038 | 43.8 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240624 | 0 | 5.17 | 5.17 | 5.07 | 5.07 | 696 | 5.07 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20240624 | 0 | 165.75 | 168.43 | 165.69 | 165.96 | 2140700 | 165.96 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20240624 | 0 | 0.1732 | 0.1945 | 0.1718 | 0.1718 | 2263025 | 0.1718 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240624 | 0 | 3.9 | 4.3 | 3.9 | 4.22 | 126519 | 4.22 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20240624 | 0 | 12.08 | 12.13 | 11.86 | 11.93 | 456190 | 11.93 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240624 | 0 | 7.7 | 7.9699 | 7.7 | 7.73 | 12995 | 7.73 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240624 | 0 | 0.5788 | 0.6165 | 0.5699 | 0.6056 | 100144 | 0.6056 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240624 | 0 | 0.6955 | 0.72 | 0.671 | 0.6728 | 54216 | 0.6728 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240624 | 0 | 0.529 | 0.529 | 0.505 | 0.5102 | 1354 | 0.5102 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240624 | 0 | 2.93 | 2.95 | 2.84 | 2.84 | 244273 | 2.84 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240624 | 0 | 0.165 | 0.1799 | 0.1601 | 0.1642 | 1935684 | 0.1642 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20240624 | 0 | 11.4 | 11.4 | 10.81 | 10.96 | 16419 | 10.96 | down | down | correct |
| MYO.US | Myomo Inc | 20240624 | 0 | 3.25 | 3.265 | 3.125 | 3.14 | 261838 | 3.14 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240624 | 0 | 0.2989 | 0.2989 | 0.2791 | 0.2806 | 732903 | 0.2806 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240624 | 0 | 0.0001 | 0.06 | 0.0001 | 0.0002 | 163412 | 0.0002 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240624 | 0 | 10.48 | 10.5 | 10.43 | 10.49 | 50314 | 10.4529 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240624 | 0 | 2.13 | 2.23 | 2.1016 | 2.14 | 50310 | 2.14 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240624 | 0 | 70.58 | 70.58 | 70.58 | 70.58 | 1004 | 70.58 | |||
| NEWP.US | New Pacific Metals Corp | 20240624 | 0 | 1.71 | 1.72 | 1.62 | 1.62 | 216061 | 1.62 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240624 | 0 | 3.13 | 3.159 | 2.98 | 3 | 479039 | 3 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240624 | 0 | 3.42 | 3.65 | 3.4 | 3.49 | 1997809 | 3.49 | up | up | correct |
| NGD.US | New Gold Inc | 20240624 | 0 | 1.98 | 2 | 1.96 | 1.96 | 5830027 | 1.96 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240624 | 0 | 106.04 | 106.73 | 105.3 | 106.26 | 43213 | 105.6569 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240624 | 0 | 7.95 | 7.95 | 7.9 | 7.92 | 125000 | 7.92 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240624 | 0 | 7.65 | 7.78 | 7.63 | 7.76 | 275015 | 7.76 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20240624 | 0 | 2.04 | 2.07 | 1.9 | 1.92 | 405769 | 1.92 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240624 | 0 | 37.13 | 38.63 | 37.11 | 38.44 | 822366 | 38.0403 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240624 | 0 | 3.32 | 3.34 | 3.2992 | 3.31 | 87107 | 3.31 | down | down | correct |
| NTIP.US | Network | 20240624 | 0 | 1.625 | 1.6925 | 1.57 | 1.57 | 10181 | 1.57 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240624 | 0 | 6.88 | 6.93 | 6.67 | 6.74 | 3511978 | 6.74 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240624 | 0 | 1.5 | 1.5 | 1.25 | 1.305 | 51234 | 1.305 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240624 | 0 | 0.1374 | 0.1548 | 0.1324 | 0.1356 | 5402290 | 0.1356 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240624 | 0 | 3.92 | 3.96 | 3.885 | 3.92 | 157699 | 3.92 | |||
| PED.US | PEDEVCO Corp | 20240624 | 0 | 0.9 | 0.9181 | 0.87 | 0.8713 | 44047 | 0.8713 | down | down | correct |
| PHGE.US | BiomX Inc | 20240624 | 0 | 0.3371 | 0.3499 | 0.3191 | 0.323 | 81360 | 0.323 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240624 | 0 | 1.45 | 1.54 | 1.45 | 1.48 | 5700 | 1.48 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20240624 | 0 | 1.79 | 1.8197 | 1.7 | 1.75 | 254498 | 1.75 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240624 | 0 | 1.21 | 1.3 | 1.19 | 1.29 | 1140504 | 1.29 | up | up | correct |
| PRK.US | Park National Corporation | 20240624 | 0 | 136.74 | 139.245 | 136.1 | 138.5 | 38343 | 138.5 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20240624 | 0 | 1.86 | 1.92 | 1.81 | 1.82 | 75476 | 1.82 | down | down | correct |
| PW.US | Power REIT | 20240624 | 0 | 0.74 | 0.9939 | 0.74 | 0.925 | 169435 | 0.925 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240624 | 0 | 0.4329 | 0.439 | 0.412 | 0.412 | 338363 | 0.412 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20240624 | 0 | 1.67 | 1.74 | 1.67 | 1.68 | 3400 | 1.68 | up | up | correct |
| REI.US | Ring Energy Inc | 20240624 | 0 | 1.55 | 1.63 | 1.53 | 1.62 | 2334167 | 1.62 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240624 | 0 | 27.38 | 27.94 | 27.34 | 27.68 | 108664 | 27.68 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240624 | 0 | 2.1 | 2.1599 | 2.1 | 2.1 | 1846 | 2.1 | |||
| RLGT.US | Radiant Logistics Inc | 20240624 | 0 | 5.3 | 5.38 | 5.24 | 5.28 | 46964 | 5.28 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240624 | 0 | 1.19 | 1.19 | 1.11 | 1.13 | 29545 | 1.13 | down | down | correct |
| SACC.US | SACC | 20240624 | 0 | 24.63 | 24.8 | 24.62 | 24.78 | 25800 | 24.78 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20240624 | 0 | 2.65 | 2.7 | 2.64 | 2.68 | 290550 | 2.68 | up | up | correct |
| SCCB.US | SCCB | 20240624 | 0 | 24.97 | 24.975 | 24.97 | 24.97 | 3700 | 24.97 | |||
| SCCC.US | SCCC | 20240624 | 0 | 24.84 | 24.94 | 24.75 | 24.77 | 11400 | 24.77 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240624 | 0 | 1.16 | 1.2 | 1.16 | 1.2 | 4279 | 1.2 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20240624 | 0 | 3076 | 3164.61 | 3020.36 | 3113.69 | 3271 | 3113.69 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20240624 | 0 | 0.383 | 0.388 | 0.366 | 0.3679 | 2927403 | 0.3679 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240624 | 0 | 2.97 | 3.0321 | 2.956 | 2.97 | 4646 | 2.97 | |||
| SILV.US | SilverCrest Metals Inc | 20240624 | 0 | 8.31 | 8.39 | 8.27 | 8.31 | 786228 | 8.31 | |||
| SIM.US | Grupo Simec S.A.B. de C.V | 20240624 | 0 | 33 | 33 | 31 | 31 | 618 | 31 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20240624 | 0 | 1.26 | 1.28 | 1.2 | 1.2 | 465599 | 1.2 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20240624 | 0 | 0.6001 | 0.779 | 0.6001 | 0.7584 | 50634 | 0.7584 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20240624 | 0 | 1.86 | 1.86 | 1.8 | 1.8 | 251493 | 1.8 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240624 | 0 | 3.51 | 3.545 | 3.42 | 3.42 | 693589 | 3.42 | down | down | correct |
| SVT.US | Servotronics Inc | 20240624 | 0 | 12.1 | 12.1 | 12.1 | 12.1 | 189 | 12.1 | |||
| TELZ.US | Tellurian Inc. | 20240624 | 0 | 17.1 | 18.7 | 16.9 | 18.05 | 28100 | 18.05 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240624 | 0 | 2.54 | 2.645 | 2.52 | 2.62 | 2583742 | 2.62 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240624 | 0 | 0.52 | 0.5221 | 0.5124 | 0.515 | 56975 | 0.515 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240624 | 0 | 44.63 | 45.775 | 44.525 | 45.36 | 83266 | 45.36 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240624 | 0 | 0.4991 | 0.51 | 0.4725 | 0.494 | 67643 | 0.494 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240624 | 0 | 0.1174 | 0.1347 | 0.1151 | 0.1316 | 2503689 | 0.1316 | up | down | incorrect |
| TRT.US | Trio | 20240624 | 0 | 6.34 | 6.34 | 6.05 | 6.05 | 4180 | 6.05 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240624 | 0 | 0.407 | 0.415 | 0.3951 | 0.3962 | 469370 | 0.3962 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240624 | 0 | 0.3711 | 0.373 | 0.3351 | 0.3407 | 402082 | 0.3407 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240624 | 0 | 0.52 | 0.52 | 0.49 | 0.52 | 263000 | 0.52 | |||
| UEC.US | Uranium Energy Corp | 20240624 | 0 | 6.06 | 6.08 | 5.79 | 5.81 | 4934174 | 5.81 | down | down | correct |
| URG.US | Ur | 20240624 | 0 | 1.42 | 1.435 | 1.37 | 1.37 | 2646007 | 1.37 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240624 | 0 | 0.2785 | 0.279 | 0.2655 | 0.2697 | 377331 | 0.2697 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20240624 | 0 | 27.6 | 27.66 | 27.46 | 27.66 | 286300 | 27.66 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240624 | 0 | 1.66 | 1.66 | 1.6 | 1.6062 | 6577 | 1.6062 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240624 | 0 | 6.05 | 6.06 | 5.74 | 5.75 | 2647959 | 5.75 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240624 | 0 | 10.41 | 10.41 | 10.35 | 10.36 | 18500 | 10.36 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240624 | 0 | 0.4685 | 0.4798 | 0.465 | 0.4714 | 71624 | 0.4714 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240624 | 0 | 8.81 | 8.88 | 8.72 | 8.78 | 421325 | 8.78 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20240624 | 0 | 0.65 | 0.7 | 0.65 | 0.68 | 72300 | 0.68 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20240624 | 0 | 1.25 | 1.26 | 1.2 | 1.23 | 210800 | 1.23 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240624 | 0 | 0.5 | 0.5 | 0.47 | 0.47 | 81600 | 0.47 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20240624 | 0 | 3.02 | 3.14 | 3.02 | 3.09 | 82632 | 3.09 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20240624 | 0 | 0.83 | 0.86 | 0.81 | 0.85 | 114000 | 0.85 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240624 | 0 | 0.69 | 0.7 | 0.6 | 0.63 | 543600 | 0.63 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240624 | 0 | 2.91 | 3.07 | 2.82 | 2.89 | 88700 | 2.89 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240624 | 0 | 0.14 | 0.149 | 0.14 | 0.141 | 4572500 | 0.141 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.