CollectAI
close-nysemkt_stocks
2024/07/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240708 | 0 | 2.16 | 2.31 | 1.96 | 2.14 | 4463 | 2.14 | down | down | correct |
| ACU.US | Acme United Corporation | 20240708 | 0 | 36.16 | 36.16 | 34.91 | 34.91 | 14168 | 34.91 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20240708 | 0 | 27.5 | 27.5 | 26.18 | 26.7 | 20220 | 26.7 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240708 | 0 | 5.37 | 5.41 | 5.37 | 5.37 | 58700 | 5.37 | |||
| AIM.US | AIM ImmunoTech Inc | 20240708 | 0 | 0.3651 | 0.3779 | 0.36 | 0.369 | 111452 | 0.369 | up | up | correct |
| AINC.US | Ashford Inc | 20240708 | 0 | 4.9 | 4.93 | 4.9 | 4.925 | 2064 | 4.925 | up | up | correct |
| AIRI.US | Air Industries Group | 20240708 | 0 | 3.2 | 3.34 | 3.19 | 3.325 | 11327 | 3.325 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240708 | 0 | 1.2 | 1.2 | 1.2 | 1.2 | 240 | 1.2 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20240708 | 0 | 0.16 | 0.16 | 0.1 | 0.1 | 768 | 0.1 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20240708 | 0 | 3.0114 | 3.18 | 3.0114 | 3.18 | 9268 | 3.18 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240708 | 0 | 11.1 | 17.32 | 11.1 | 15.46 | 22142289 | 15.46 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240708 | 0 | 5.79 | 5.82 | 5.57 | 5.57 | 27212 | 5.57 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240708 | 0 | 2.6 | 2.85 | 2.6 | 2.85 | 7755 | 2.85 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240708 | 0 | 1.02 | 1.04 | 0.9801 | 1 | 608423 | 1 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240708 | 0 | 0.336 | 0.3379 | 0.3337 | 0.3365 | 1427398 | 0.3365 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240708 | 0 | 7 | 7.49 | 7 | 7.22 | 200080 | 7.22 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20240708 | 0 | 0.425 | 0.43 | 0.4003 | 0.42 | 46645 | 0.42 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240708 | 0 | 2.2 | 2.2 | 2.135 | 2.135 | 4983 | 2.135 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20240708 | 0 | 3.6201 | 3.73 | 3.6201 | 3.68 | 11113 | 3.68 | up | up | correct |
| BCV.US | PA | 20240708 | 0 | 22.44 | 22.44 | 22.26 | 22.26 | 745 | 22.26 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240708 | 0 | 26.7 | 27.5 | 26.42 | 26.68 | 4128 | 26.68 | down | down | correct |
| BGI.US | Birks Group Inc | 20240708 | 0 | 2.48 | 2.6 | 2.48 | 2.6 | 4629 | 2.6 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20240708 | 0 | 25.87 | 25.98 | 25.6375 | 25.83 | 24902 | 25.83 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20240708 | 0 | 12.42 | 12.8999 | 12.42 | 12.65 | 5769 | 12.65 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240708 | 0 | 2.71 | 2.71 | 2.62 | 2.62 | 151025 | 2.62 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240708 | 0 | 2.3665 | 2.3665 | 2.3665 | 2.3665 | 900 | 2.3665 | |||
| BTG.US | B2Gold Corp | 20240708 | 0 | 2.78 | 2.79 | 2.73 | 2.77 | 7649654 | 2.77 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20240708 | 0 | 3.7 | 3.7 | 3.55 | 3.64 | 20718 | 3.64 | down | down | correct |
| CANF.US | Can | 20240708 | 0 | 2.49 | 2.6605 | 2.42 | 2.58 | 98066 | 2.58 | up | up | correct |
| CEI.US | Camber Energy Inc | 20240708 | 0 | 0.1242 | 0.126 | 0.1111 | 0.1193 | 7527572 | 0.1193 | down | down | correct |
| CET.US | Central Securities Corp | 20240708 | 0 | 44.15 | 44.66 | 44.08 | 44.18 | 13300 | 44.18 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240708 | 0 | 11 | 11 | 10.95 | 10.98 | 2899 | 10.93 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240708 | 0 | 3.01 | 3.04 | 3 | 3.03 | 204300 | 3.03 | up | up | correct |
| CIX.US | CompX International Inc | 20240708 | 0 | 22.5 | 23.5 | 22.5 | 22.57 | 15796 | 22.57 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240708 | 0 | 12.9 | 12.9 | 12.8987 | 12.9 | 665 | 12.9 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240708 | 0 | 7.73 | 7.75 | 7.72 | 7.74 | 1153800 | 7.74 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240708 | 0 | 10.03 | 10.18 | 9.8 | 10.14 | 132913 | 10.0127 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20240708 | 0 | 15.03 | 15.34 | 14.96 | 15.05 | 30109 | 15.05 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240708 | 0 | 7.88 | 8 | 7.75 | 8 | 15345 | 8 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240708 | 0 | 0.26 | 0.2659 | 0.247 | 0.261 | 128058 | 0.261 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240708 | 0 | 48.51 | 49.75 | 48.5 | 49.4 | 58950 | 49.4 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240708 | 0 | 7.88 | 7.95 | 7.88 | 7.88 | 613300 | 7.88 | |||
| CVM.US | CEL | 20240708 | 0 | 1.23 | 1.28 | 1.14 | 1.23 | 390794 | 1.23 | |||
| CVR.US | Chicago Rivet & Machine Co | 20240708 | 0 | 14.29 | 14.2901 | 14.29 | 14.2901 | 544 | 14.2901 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20240708 | 0 | 2.24 | 2.3101 | 2.2 | 2.23 | 14100 | 2.23 | down | down | correct |
| CYBN.US | Cybin Inc | 20240708 | 0 | 0.2547 | 0.2645 | 0.2475 | 0.2645 | 8667434 | 0.2645 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240708 | 0 | 2.07 | 2.08 | 2.06 | 2.07 | 607400 | 2.07 | |||
| DIT.US | AMCON Distributing Company | 20240708 | 0 | 159.1325 | 159.1325 | 148.85 | 150.44 | 570 | 150.44 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240708 | 0 | 7.22 | 7.22 | 7.15 | 7.16 | 16400 | 7.16 | down | down | correct |
| DNN.US | Denison Mines Corp | 20240708 | 0 | 2.06 | 2.1 | 2.02 | 2.03 | 16893230 | 2.03 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240708 | 0 | 1.65 | 1.67 | 1.6101 | 1.66 | 1734 | 1.66 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240708 | 0 | 0.1785 | 0.1798 | 0.17 | 0.1733 | 336971 | 0.1733 | down | down | correct |
| DXR.US | Daxor Corporation | 20240708 | 0 | 8.5 | 8.86 | 8.5 | 8.785 | 1260 | 8.785 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240708 | 0 | 6.75 | 6.775 | 6.72 | 6.74 | 94460 | 6.6887 | down | down | correct |
| ECF.US | PA | 20240708 | 0 | 22 | 22 | 22 | 22 | 0 | 22 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240708 | 0 | 10.7 | 10.71 | 10.61 | 10.63 | 188000 | 10.63 | down | up | incorrect |
| ELA.US | Envela Corporation | 20240708 | 0 | 4.95 | 5.23 | 4.8901 | 5.19 | 66890 | 5.19 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240708 | 0 | 11.8 | 11.8 | 11.58 | 11.68 | 6444 | 11.68 | down | down | correct |
| ELMD.US | Electromed Inc | 20240708 | 0 | 14.45 | 14.84 | 14.17 | 14.84 | 11127 | 14.84 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240708 | 0 | 1.9 | 1.9 | 1.85 | 1.88 | 138639 | 1.88 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240708 | 0 | 0.23 | 0.24 | 0.2194 | 0.2309 | 188613 | 0.2309 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240708 | 0 | 9.89 | 9.9 | 9.82 | 9.9 | 30800 | 9.9 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20240708 | 0 | 5.22 | 5.29 | 5.19 | 5.28 | 217037 | 5.28 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240708 | 0 | 5.74 | 5.855 | 5.68 | 5.77 | 2232041 | 5.77 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240708 | 0 | 9.04 | 9.06 | 9.03 | 9.06 | 92321 | 8.9946 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240708 | 0 | 9.77 | 9.862 | 9.77 | 9.785 | 18967 | 9.7235 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240708 | 0 | 22.15 | 22.3799 | 21.78 | 22.2189 | 2934 | 22.2189 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20240708 | 0 | 27.79 | 27.88 | 27.6 | 27.72 | 15101 | 27.72 | down | down | correct |
| EVI.US | EVI Industries Inc | 20240708 | 0 | 17.5 | 17.89 | 16.5101 | 17.89 | 14799 | 17.89 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240708 | 0 | 9.63 | 9.64 | 9.55 | 9.6 | 51100 | 9.6 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240708 | 0 | 9.7 | 9.75 | 9.69 | 9.75 | 311216 | 9.6717 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240708 | 0 | 2.65 | 2.67 | 2.63 | 2.66 | 924000 | 2.66 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240708 | 0 | 5.91 | 5.97 | 5.75 | 5.91 | 19300 | 5.91 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20240708 | 0 | 43 | 43 | 42.26 | 43 | 19286 | 43 | |||
| FRD.US | Friedman Industries Incorporated | 20240708 | 0 | 14.78 | 15 | 14.51 | 14.51 | 15991 | 14.51 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20240708 | 0 | 1.87 | 1.89 | 1.81 | 1.81 | 9466 | 1.81 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240708 | 0 | 1.57 | 1.59 | 1.545 | 1.55 | 480783 | 1.55 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240708 | 0 | 6.42 | 6.42 | 6.37 | 6.4 | 94600 | 6.4 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240708 | 0 | 0.4094 | 0.4395 | 0.405 | 0.427 | 66867 | 0.427 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20240708 | 0 | 1.82 | 1.83 | 1.77 | 1.79 | 1748744 | 1.79 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240708 | 0 | 1.79 | 1.79 | 1.71 | 1.76 | 9802 | 1.76 | down | down | correct |
| GGN.US | PB | 20240708 | 0 | 20.88 | 20.98 | 20.88 | 20.98 | 2816 | 20.98 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240708 | 0 | 5.45 | 5.49 | 5.45 | 5.49 | 217900 | 5.49 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20240708 | 0 | 7.13 | 7.2 | 7.13 | 7.17 | 112700 | 7.17 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240708 | 0 | 14.03 | 14.22 | 14.03 | 14.22 | 7900 | 14.22 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240708 | 0 | 5.79 | 5.85 | 5.79 | 5.84 | 150500 | 5.84 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240708 | 0 | 0.4228 | 0.4285 | 0.4041 | 0.4142 | 172685 | 0.4142 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240708 | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | 9.32 | |||
| GSAT.US | Globalstar Inc | 20240708 | 0 | 1.28 | 1.32 | 1.22 | 1.31 | 10125050 | 1.31 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240708 | 0 | 9.68 | 10.135 | 9.68 | 10.02 | 195396 | 10.02 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240708 | 0 | 2.37 | 2.37 | 2.37 | 2.37 | 1053 | 2.37 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240708 | 0 | 11.78 | 11.88 | 11.76 | 11.76 | 11000 | 11.76 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240708 | 0 | 1.24 | 1.25 | 1.2 | 1.2 | 57340 | 1.2 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240708 | 0 | 4.36 | 4.38 | 4.34 | 4.34 | 47100 | 4.34 | down | down | correct |
| IBIO.US | iBio Inc | 20240708 | 0 | 1.92 | 1.97 | 1.9 | 1.95 | 39539 | 1.95 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240708 | 0 | 0.4124 | 0.4221 | 0.4104 | 0.4124 | 120903 | 0.4124 | |||
| IHT.US | InnSuites Hospitality Trust | 20240708 | 0 | 1.771 | 1.8 | 1.72 | 1.72 | 5129 | 1.72 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240708 | 0 | 68.11 | 68.6 | 67.82 | 68.22 | 479754 | 68.22 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240708 | 0 | 2.7 | 2.745 | 2.65 | 2.72 | 146192 | 2.72 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240708 | 0 | 6.43 | 6.8542 | 6.39 | 6.47 | 28350 | 6.47 | up | up | correct |
| INTT.US | inTEST Corporation | 20240708 | 0 | 10.44 | 10.85 | 10.44 | 10.51 | 52169 | 10.51 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20240708 | 0 | 0.27 | 0.2798 | 0.259 | 0.262 | 151203 | 0.262 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240708 | 0 | 16.89 | 16.9 | 16.575 | 16.9 | 3213 | 16.9 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240708 | 0 | 25.68 | 25.88 | 25.68 | 25.85 | 4800 | 25.85 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240708 | 0 | 8.15 | 8.2 | 7.9 | 8.01 | 3935 | 8.01 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240708 | 0 | 0.241 | 0.2428 | 0.23 | 0.2397 | 30488 | 0.2397 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20240708 | 0 | 0.95 | 0.9598 | 0.87 | 0.9377 | 205139 | 0.9377 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20240708 | 0 | 0.3 | 0.308 | 0.3 | 0.305 | 204576 | 0.305 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20240708 | 0 | 0.3687 | 0.3845 | 0.3607 | 0.3754 | 1580454 | 0.3754 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240708 | 0 | 0.9072 | 0.9335 | 0.88 | 0.89 | 769365 | 0.89 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20240708 | 0 | 41.79 | 42.11 | 38.69 | 39.22 | 320640 | 39.22 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240708 | 0 | 5.43 | 5.45 | 5.26 | 5.26 | 3384 | 5.26 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20240708 | 0 | 174.04 | 175.94 | 173.89 | 175.4 | 1347500 | 175.4 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20240708 | 0 | 0.169 | 0.17 | 0.15 | 0.155 | 1493273 | 0.155 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240708 | 0 | 4.32 | 4.4426 | 4.25 | 4.3 | 73499 | 4.3 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240708 | 0 | 12.38 | 12.49 | 12.21 | 12.43 | 365191 | 12.43 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240708 | 0 | 7.44 | 7.44 | 7.42 | 7.42 | 2497 | 7.42 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240708 | 0 | 0.6172 | 0.6666 | 0.605 | 0.6234 | 126235 | 0.6234 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240708 | 0 | 0.66 | 0.68 | 0.5759 | 0.6589 | 487824 | 0.6589 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240708 | 0 | 0.5499 | 0.55 | 0.5172 | 0.5172 | 4085 | 0.5172 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240708 | 0 | 2.94 | 2.9599 | 2.84 | 2.9 | 228254 | 2.9 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240708 | 0 | 0.163 | 0.1676 | 0.163 | 0.1635 | 393685 | 0.1635 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20240708 | 0 | 11.75 | 11.9999 | 11.533 | 11.533 | 1045 | 11.533 | down | down | correct |
| MYO.US | Myomo Inc | 20240708 | 0 | 3.11 | 4.1384 | 3.11 | 4.07 | 4780939 | 4.07 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240708 | 0 | 0.3152 | 0.329 | 0.3152 | 0.3184 | 613668 | 0.3184 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240708 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 305 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240708 | 0 | 10.74 | 10.77 | 10.71 | 10.77 | 69400 | 10.77 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240708 | 0 | 2.15 | 2.19 | 2.1 | 2.13 | 26683 | 2.13 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20240708 | 0 | 1.62 | 1.63 | 1.57 | 1.6 | 155460 | 1.6 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20240708 | 0 | 2.88 | 2.92 | 2.71 | 2.8 | 671200 | 2.8 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240708 | 0 | 3.55 | 3.75 | 3.54 | 3.75 | 1240861 | 3.75 | up | up | correct |
| NGD.US | New Gold Inc | 20240708 | 0 | 2.11 | 2.2 | 2.09 | 2.19 | 6385166 | 2.19 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20240708 | 0 | 114.31 | 116.55 | 114.31 | 115.07 | 55860 | 115.07 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240708 | 0 | 7.95 | 7.98 | 7.91 | 7.94 | 129400 | 7.94 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240708 | 0 | 7.96 | 8.07 | 7.94 | 7.97 | 194600 | 7.97 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20240708 | 0 | 1.75 | 1.77 | 1.71 | 1.76 | 102716 | 1.76 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20240708 | 0 | 37.9 | 38.82 | 37.9 | 38.82 | 1541779 | 38.82 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240708 | 0 | 3.36 | 3.38 | 3.34 | 3.34 | 336800 | 3.34 | down | down | correct |
| NTIP.US | Network | 20240708 | 0 | 1.54 | 1.6 | 1.52 | 1.53 | 41545 | 1.53 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240708 | 0 | 6.94 | 7.055 | 6.775 | 6.86 | 2790580 | 6.86 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240708 | 0 | 1.03 | 1.06 | 1.02 | 1.03 | 326778 | 1.03 | |||
| OPTT.US | Ocean Power Technologies Inc | 20240708 | 0 | 0.4001 | 0.4829 | 0.3739 | 0.4001 | 95867156 | 0.4001 | |||
| ORLA.US | Orla Mining Ltd | 20240708 | 0 | 3.86 | 3.92 | 3.85 | 3.88 | 182144 | 3.88 | up | up | correct |
| PED.US | PEDEVCO Corp | 20240708 | 0 | 0.9691 | 0.9759 | 0.9431 | 0.9759 | 90615 | 0.9759 | up | up | correct |
| PHGE.US | BiomX Inc | 20240708 | 0 | 0.346 | 0.35 | 0.323 | 0.3301 | 54919 | 0.3301 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240708 | 0 | 1.75 | 1.95 | 1.75 | 1.95 | 2800 | 1.95 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20240708 | 0 | 1.9 | 1.9 | 1.75 | 1.85 | 400022 | 1.85 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240708 | 0 | 1.06 | 1.1 | 1.06 | 1.06 | 296985 | 1.06 | |||
| PRK.US | Park National Corporation | 20240708 | 0 | 142.1 | 142.78 | 141.1 | 141.89 | 34881 | 141.89 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240708 | 0 | 1.82 | 1.84 | 1.74 | 1.78 | 64099 | 1.78 | down | down | correct |
| PW.US | Power REIT | 20240708 | 0 | 0.8695 | 0.9182 | 0.8201 | 0.8899 | 10580 | 0.8899 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240708 | 0 | 0.45 | 0.48 | 0.4444 | 0.4675 | 148759 | 0.4675 | up | up | correct |
| RCG.US | RENN Fund Inc | 20240708 | 0 | 1.75 | 1.75 | 1.65 | 1.7 | 21100 | 1.7 | down | down | correct |
| REI.US | Ring Energy Inc | 20240708 | 0 | 1.7 | 1.82 | 1.685 | 1.8 | 3065025 | 1.8 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240708 | 0 | 27.53 | 27.8099 | 27.46 | 27.8 | 100746 | 27.8 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240708 | 0 | 1.93 | 1.965 | 1.93 | 1.93 | 4856 | 1.93 | |||
| RLGT.US | Radiant Logistics Inc | 20240708 | 0 | 5.35 | 5.54 | 5.34 | 5.5 | 120137 | 5.5 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240708 | 0 | 1.12 | 1.19 | 1.11 | 1.19 | 175745 | 1.19 | up | up | correct |
| SACC.US | SACC | 20240708 | 0 | 24.8 | 24.8 | 24.73 | 24.74 | 3400 | 24.74 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240708 | 0 | 2.52 | 2.545 | 2.5 | 2.53 | 228339 | 2.53 | up | up | correct |
| SCCC.US | SCCC | 20240708 | 0 | 24.94 | 25 | 24.87 | 24.93 | 6000 | 24.93 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240708 | 0 | 1.25 | 1.29 | 1.2 | 1.29 | 31262 | 1.29 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240708 | 0 | 3094.49 | 3115.57 | 3056 | 3075 | 2046 | 3075 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240708 | 0 | 0.3957 | 0.4 | 0.3831 | 0.3964 | 1225018 | 0.3964 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20240708 | 0 | 8.8 | 9.01 | 8.74 | 8.99 | 1020749 | 8.99 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240708 | 0 | 30 | 30 | 30 | 30 | 405 | 30 | |||
| SLI.US | Standard Lithium Ltd | 20240708 | 0 | 1.26 | 1.33 | 1.25 | 1.31 | 422889 | 1.31 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240708 | 0 | 0.8 | 0.85 | 0.7601 | 0.8021 | 1388 | 0.8021 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20240708 | 0 | 1.78 | 1.8 | 1.76 | 1.79 | 212200 | 1.79 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240708 | 0 | 3.54 | 3.58 | 3.47 | 3.56 | 1232466 | 3.56 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20240708 | 0 | 16.88 | 17.018 | 16.88 | 17.018 | 2400 | 17.018 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240708 | 0 | 2.62 | 2.6399 | 2.53 | 2.56 | 1788942 | 2.56 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20240708 | 0 | 0.49 | 0.5263 | 0.485 | 0.52 | 113354 | 0.52 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20240708 | 0 | 46.95 | 47.1 | 46.29 | 46.85 | 27885 | 46.85 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240708 | 0 | 0.4938 | 0.5149 | 0.489 | 0.51 | 80388 | 0.51 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240708 | 0 | 0.1126 | 0.1254 | 0.107 | 0.1221 | 32772449 | 0.1221 | up | down | incorrect |
| TRT.US | Trio | 20240708 | 0 | 6.27 | 6.27 | 6.08 | 6.09 | 1510 | 6.09 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240708 | 0 | 0.398 | 0.41 | 0.3951 | 0.4095 | 292533 | 0.4095 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240708 | 0 | 0.303 | 0.3096 | 0.3002 | 0.3008 | 135533 | 0.3008 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240708 | 0 | 0.46 | 0.46 | 0.43 | 0.44 | 222500 | 0.44 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20240708 | 0 | 5.95 | 6.115 | 5.93 | 5.97 | 3754724 | 5.97 | up | down | incorrect |
| URG.US | Ur | 20240708 | 0 | 1.36 | 1.39 | 1.335 | 1.36 | 2363858 | 1.36 | |||
| USAS.US | Americas Gold and Silver Corporation | 20240708 | 0 | 0.26 | 0.26 | 0.2404 | 0.255 | 534769 | 0.255 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240708 | 0 | 27.54 | 27.57 | 27.42 | 27.54 | 444200 | 27.54 | |||
| UUU.US | Universal Security Instruments Inc | 20240708 | 0 | 1.47 | 1.47 | 1.44 | 1.45 | 5390 | 1.45 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240708 | 0 | 5.94 | 6.035 | 5.845 | 5.89 | 1515293 | 5.89 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240708 | 0 | 10.45 | 10.51 | 10.4 | 10.46 | 76500 | 10.46 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240708 | 0 | 0.4833 | 0.4833 | 0.4731 | 0.4751 | 94916 | 0.4751 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240708 | 0 | 9.01 | 9.01 | 8.97 | 9 | 79200 | 9 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20240708 | 0 | 0.61 | 0.65 | 0.61 | 0.61 | 31500 | 0.61 | |||
| WRN.US | Western Copper and Gold Corporation | 20240708 | 0 | 1.19 | 1.2 | 1.12 | 1.14 | 297800 | 1.14 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240708 | 0 | 0.47 | 0.48 | 0.47 | 0.47 | 73500 | 0.47 | |||
| WYY.US | WidePoint Corporation | 20240708 | 0 | 4.21 | 4.31 | 4.05 | 4.16 | 150572 | 4.16 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20240708 | 0 | 0.92 | 0.93 | 0.89 | 0.9 | 34800 | 0.9 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240708 | 0 | 0.67 | 0.67 | 0.65 | 0.66 | 14700 | 0.66 | down | down | correct |
| YCBD.US | P | 20240708 | 0 | 0.55 | 0.55 | 0.52 | 0.55 | 4217 | 0.55 | |||
| ZDGE.US | Zedge Inc | 20240708 | 0 | 3.12 | 3.28 | 3.1 | 3.13 | 125600 | 3.13 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240708 | 0 | 0.143 | 0.145 | 0.142 | 0.143 | 1854300 | 0.143 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.