CollectAI
close-nysemkt_stocks
2024/07/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240711 | 0 | 2.1 | 2.12 | 1.99 | 1.99 | 7114 | 1.99 | down | down | correct |
| ACU.US | Acme United Corporation | 20240711 | 0 | 34.05 | 36.89 | 34.05 | 36.45 | 12832 | 36.45 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240711 | 0 | 26.5 | 27.54 | 26.49 | 26.75 | 1795 | 26.75 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240711 | 0 | 5.45 | 5.52 | 5.45 | 5.48 | 40800 | 5.48 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20240711 | 0 | 0.352 | 0.37 | 0.35 | 0.359 | 144586 | 0.359 | up | up | correct |
| AINC.US | Ashford Inc | 20240711 | 0 | 4.95 | 4.95 | 4.94 | 4.94 | 5015 | 4.94 | down | down | correct |
| AIRI.US | Air Industries Group | 20240711 | 0 | 3.5 | 3.5 | 3.2636 | 3.29 | 10902 | 3.29 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240711 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 875 | 1.24 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20240711 | 0 | 0.04 | 0.45 | 0.04 | 0.45 | 1808 | 0.45 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20240711 | 0 | 3.2 | 3.25 | 3.2 | 3.21 | 3747 | 3.21 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240711 | 0 | 12.54 | 14.8 | 12.4198 | 13.11 | 2580802 | 13.11 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240711 | 0 | 5.57 | 5.8699 | 5.57 | 5.85 | 34016 | 5.85 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240711 | 0 | 2.78 | 3.125 | 2.78 | 3 | 23588 | 3 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240711 | 0 | 1.08 | 1.09 | 1.05 | 1.06 | 995448 | 1.06 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240711 | 0 | 0.3325 | 0.339 | 0.3325 | 0.3379 | 2607177 | 0.3379 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240711 | 0 | 7.24 | 7.48 | 7.15 | 7.38 | 288911 | 7.38 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20240711 | 0 | 0.404 | 0.42 | 0.401 | 0.406 | 151123 | 0.406 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20240711 | 0 | 2.205 | 2.205 | 2.205 | 2.205 | 12 | 2.205 | |||
| BATL.US | Battalion Oil Corporation | 20240711 | 0 | 3.89 | 3.89 | 3.82 | 3.84 | 2236 | 3.84 | down | down | correct |
| BCV.US | PA | 20240711 | 0 | 22.5 | 22.52 | 22.5 | 22.52 | 665 | 22.52 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240711 | 0 | 26.39 | 26.6 | 26.39 | 26.6 | 597 | 26.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20240711 | 0 | 2.52 | 2.83 | 2.47 | 2.5 | 16064 | 2.5 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20240711 | 0 | 26.8 | 28.24 | 26.75 | 28.16 | 66447 | 28.16 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240711 | 0 | 13.11 | 13.86 | 13.11 | 13.46 | 12058 | 13.46 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240711 | 0 | 2.75 | 2.7916 | 2.7 | 2.74 | 221149 | 2.74 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240711 | 0 | 2.26 | 2.27 | 2.21 | 2.21 | 2701 | 2.21 | down | down | correct |
| BTG.US | B2Gold Corp | 20240711 | 0 | 2.91 | 3 | 2.87 | 2.98 | 15217260 | 2.98 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20240711 | 0 | 3.35 | 3.67 | 3.3212 | 3.51 | 28250 | 3.51 | up | up | correct |
| CANF.US | Can | 20240711 | 0 | 3.19 | 3.3399 | 3.02 | 3.26 | 122106 | 3.26 | up | up | correct |
| CEI.US | Camber Energy Inc | 20240711 | 0 | 0.1185 | 0.1229 | 0.1177 | 0.1213 | 4525795 | 0.1213 | up | up | correct |
| CET.US | Central Securities Corp | 20240711 | 0 | 44.37 | 44.43 | 44.28 | 44.41 | 8800 | 44.41 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240711 | 0 | 11.08 | 11.08 | 11.02 | 11.055 | 19324 | 11.055 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240711 | 0 | 3.05 | 3.07 | 3.05 | 3.05 | 134300 | 3.05 | |||
| CIX.US | CompX International Inc | 20240711 | 0 | 22.65 | 23.94 | 22.31 | 23.94 | 10671 | 23.94 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240711 | 0 | 13 | 13 | 13 | 13 | 50 | 13 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240711 | 0 | 7.76 | 7.81 | 7.73 | 7.76 | 2145000 | 7.76 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20240711 | 0 | 10.5 | 11.17 | 10.44 | 11.15 | 372150 | 11.01 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240711 | 0 | 15.5 | 16.36 | 15.465 | 16.35 | 47365 | 16.35 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240711 | 0 | 8.11 | 8.305 | 8.03 | 8.3 | 5933 | 8.3 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240711 | 0 | 0.26 | 0.2732 | 0.2564 | 0.27 | 381518 | 0.27 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240711 | 0 | 50.35 | 51.51 | 50.2332 | 51.42 | 186393 | 51.42 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240711 | 0 | 7.88 | 7.89 | 7.63 | 7.78 | 1512600 | 7.78 | down | up | incorrect |
| CVM.US | CEL | 20240711 | 0 | 1.21 | 1.2601 | 1.205 | 1.24 | 279671 | 1.24 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20240711 | 0 | 2.51 | 2.51 | 2.31 | 2.31 | 11265 | 2.31 | down | down | correct |
| CYBN.US | Cybin Inc | 20240711 | 0 | 0.2636 | 0.2982 | 0.262 | 0.2898 | 8718154 | 0.2898 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240711 | 0 | 2.08 | 2.09 | 2.06 | 2.06 | 997900 | 2.06 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20240711 | 0 | 144.74 | 144.74 | 140.21 | 142 | 123 | 142 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240711 | 0 | 7.24 | 7.31 | 7.24 | 7.25 | 14500 | 7.25 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240711 | 0 | 2.26 | 2.29 | 2.23 | 2.28 | 10583900 | 2.28 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240711 | 0 | 1.55 | 1.59 | 1.55 | 1.55 | 3860 | 1.55 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20240711 | 0 | 0.1799 | 0.1875 | 0.1797 | 0.1838 | 456348 | 0.1838 | up | up | correct |
| DXR.US | Daxor Corporation | 20240711 | 0 | 8.97 | 9.09 | 8.6582 | 9.09 | 2842 | 9.09 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240711 | 0 | 6.83 | 6.85 | 6.8 | 6.84 | 155449 | 6.84 | up | up | correct |
| ECF.US | PA | 20240711 | 0 | 21.99 | 21.99 | 21.99 | 21.99 | 288 | 21.99 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240711 | 0 | 10.45 | 10.62 | 10.45 | 10.61 | 200400 | 10.61 | up | up | correct |
| ELA.US | Envela Corporation | 20240711 | 0 | 4.92 | 4.94 | 4.7104 | 4.94 | 66357 | 4.94 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240711 | 0 | 11.55 | 11.73 | 11.55 | 11.61 | 310 | 11.61 | up | up | correct |
| ELMD.US | Electromed Inc | 20240711 | 0 | 14.27 | 14.79 | 14.27 | 14.53 | 11286 | 14.53 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240711 | 0 | 1.88 | 1.99 | 1.88 | 1.97 | 676432 | 1.97 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20240711 | 0 | 0.2564 | 0.2564 | 0.245 | 0.245 | 208497 | 0.245 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240711 | 0 | 9.94 | 10.04 | 9.94 | 9.99 | 18700 | 9.99 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240711 | 0 | 5.35 | 5.62 | 5.33 | 5.62 | 432834 | 5.62 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20240711 | 0 | 6.02 | 6.05 | 5.9 | 5.98 | 4322369 | 5.98 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240711 | 0 | 9.07 | 9.1001 | 9.07 | 9.08 | 77278 | 9.08 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240711 | 0 | 9.92 | 10.014 | 9.8601 | 9.99 | 10393 | 9.99 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240711 | 0 | 21.77 | 22 | 21.77 | 22 | 620 | 22 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240711 | 0 | 29.52 | 30.18 | 29.335 | 29.89 | 21860 | 29.89 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240711 | 0 | 18.36 | 19.98 | 17.522 | 19.98 | 25281 | 19.98 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240711 | 0 | 9.68 | 9.76 | 9.68 | 9.7 | 11800 | 9.7 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240711 | 0 | 9.76 | 9.83 | 9.76 | 9.83 | 451024 | 9.83 | up | up | correct |
| FAX.US | Aberdeen Asia | 20240711 | 0 | 2.75 | 2.76 | 2.73 | 2.74 | 586200 | 2.74 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240711 | 0 | 5.88 | 5.99 | 5.88 | 5.97 | 48600 | 5.97 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240711 | 0 | 43.5 | 44 | 42.54 | 43 | 28443 | 43 | down | up | incorrect |
| FRD.US | Friedman Industries Incorporated | 20240711 | 0 | 14.345 | 15.4 | 14.29 | 15.17 | 34647 | 15.17 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240711 | 0 | 1.87 | 1.96 | 1.84 | 1.955 | 41730 | 1.955 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20240711 | 0 | 1.5 | 1.62 | 1.5 | 1.59 | 491609 | 1.59 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240711 | 0 | 6.5 | 6.51 | 6.46 | 6.51 | 192800 | 6.51 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20240711 | 0 | 0.43 | 0.45 | 0.42 | 0.4289 | 153361 | 0.4289 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240711 | 0 | 1.81 | 1.85 | 1.77 | 1.83 | 1482007 | 1.83 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240711 | 0 | 1.73 | 1.7734 | 1.6701 | 1.73 | 20955 | 1.73 | |||
| GGN.US | PB | 20240711 | 0 | 20.8 | 21 | 20.7 | 20.88 | 23778 | 20.88 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240711 | 0 | 5.6 | 5.6 | 5.53 | 5.55 | 281100 | 5.55 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240711 | 0 | 7.3 | 7.3 | 7.21 | 7.23 | 90800 | 7.23 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240711 | 0 | 14.14 | 14.48 | 14.14 | 14.43 | 13400 | 14.43 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240711 | 0 | 5.93 | 5.94 | 5.89 | 5.9 | 49600 | 5.9 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240711 | 0 | 0.4499 | 0.4674 | 0.4401 | 0.4561 | 611576 | 0.4561 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20240711 | 0 | 9.43 | 9.44 | 9.33 | 9.33 | 2500 | 9.33 | down | down | correct |
| GSAT.US | Globalstar Inc | 20240711 | 0 | 1.3 | 1.34 | 1.27 | 1.33 | 5927565 | 1.33 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240711 | 0 | 9.95 | 10.03 | 9.74 | 10.02 | 121584 | 10.02 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240711 | 0 | 2.52 | 2.6 | 2.3925 | 2.6 | 13747 | 2.6 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240711 | 0 | 11.91 | 12.05 | 11.9 | 11.92 | 44500 | 11.92 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20240711 | 0 | 1.19 | 1.21 | 1.1898 | 1.2 | 87300 | 1.2 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240711 | 0 | 4.45 | 4.45 | 4.41 | 4.41 | 45000 | 4.41 | down | down | correct |
| IBIO.US | iBio Inc | 20240711 | 0 | 1.96 | 2.17 | 1.96 | 2.16 | 67621 | 2.16 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20240711 | 0 | 0.4162 | 0.4439 | 0.4162 | 0.4358 | 155344 | 0.4358 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20240711 | 0 | 1.66 | 1.756 | 1.64 | 1.735 | 19666 | 1.735 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240711 | 0 | 68.8 | 70.15 | 68.4 | 70.15 | 337533 | 70.15 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240711 | 0 | 2.58 | 2.65 | 2.55 | 2.65 | 83035 | 2.65 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20240711 | 0 | 6.69 | 6.98 | 6.675 | 6.87 | 98289 | 6.87 | up | up | correct |
| INTT.US | inTEST Corporation | 20240711 | 0 | 11.1 | 11.66 | 11.1 | 11.57 | 93770 | 11.57 | up | up | correct |
| INUV.US | Inuvo Inc | 20240711 | 0 | 0.28 | 0.28 | 0.2652 | 0.2673 | 279018 | 0.2673 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240711 | 0 | 19 | 19 | 19 | 19 | 862 | 19 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240711 | 0 | 25.5 | 25.61 | 25.5 | 25.61 | 800 | 25.61 | up | down | incorrect |
| ISDR.US | Issuer Direct Corporation | 20240711 | 0 | 8.4 | 8.6523 | 8.34 | 8.34 | 1676 | 8.34 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20240711 | 0 | 0.23 | 0.2424 | 0.23 | 0.232 | 27776 | 0.232 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240711 | 0 | 0.95 | 1 | 0.95 | 0.9652 | 145765 | 0.9652 | up | up | correct |
| JOB.US | GEE Group Inc | 20240711 | 0 | 0.31 | 0.3149 | 0.2992 | 0.3047 | 330890 | 0.3047 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240711 | 0 | 0.355 | 0.36 | 0.34 | 0.3421 | 1337531 | 0.3421 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240711 | 0 | 0.9474 | 1.03 | 0.9293 | 1.02 | 579177 | 1.02 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20240711 | 0 | 43 | 46.14 | 41.5801 | 46.13 | 270357 | 46.13 | up | up | correct |
| LGL.US | The LGL Group Inc | 20240711 | 0 | 5.27 | 5.66 | 5.25 | 5.31 | 14167 | 5.31 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20240711 | 0 | 174.8 | 177.12 | 174.63 | 176.41 | 1389700 | 176.41 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20240711 | 0 | 0.1549 | 0.175 | 0.1536 | 0.168 | 3382554 | 0.168 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20240711 | 0 | 4.19 | 4.3999 | 4.05 | 4.3 | 50310 | 4.3 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240711 | 0 | 13.74 | 13.74 | 13.2 | 13.55 | 827696 | 13.55 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240711 | 0 | 7.26 | 7.86 | 7.26 | 7.75 | 16389 | 7.75 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240711 | 0 | 0.6231 | 0.66 | 0.611 | 0.6302 | 129900 | 0.6302 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240711 | 0 | 0.839 | 1 | 0.8 | 0.9701 | 734580 | 0.9701 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20240711 | 0 | 0.518 | 0.5339 | 0.5022 | 0.5338 | 4433 | 0.5338 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240711 | 0 | 2.99 | 3.1 | 2.93 | 3.1 | 348288 | 3.1 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240711 | 0 | 0.1731 | 0.1731 | 0.163 | 0.1666 | 743674 | 0.1666 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240711 | 0 | 11.768 | 12 | 11.41 | 11.41 | 3374 | 11.41 | down | down | correct |
| MYO.US | Myomo Inc | 20240711 | 0 | 5.08 | 5.43 | 4.7 | 4.89 | 864383 | 4.89 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240711 | 0 | 0.34 | 0.3678 | 0.34 | 0.3581 | 2391005 | 0.3581 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240711 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 10030 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240711 | 0 | 10.91 | 10.94 | 10.87 | 10.92 | 170200 | 10.92 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240711 | 0 | 2.16 | 2.31 | 2.102 | 2.23 | 201786 | 2.23 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20240711 | 0 | 1.57 | 1.66 | 1.4931 | 1.66 | 429186 | 1.66 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240711 | 0 | 3.15 | 3.24 | 3.0009 | 3.13 | 909113 | 3.13 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240711 | 0 | 3.81 | 4.13 | 3.76 | 4.07 | 1759847 | 4.07 | up | up | correct |
| NGD.US | New Gold Inc | 20240711 | 0 | 2.43 | 2.46 | 2.35 | 2.4 | 9746423 | 2.4 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240711 | 0 | 117.06 | 121.01 | 117.06 | 119.75 | 60902 | 119.75 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240711 | 0 | 8.02 | 8.05 | 8 | 8.03 | 71200 | 8.03 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240711 | 0 | 7.9 | 8.06 | 7.9 | 7.95 | 180200 | 7.95 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20240711 | 0 | 1.84 | 1.9366 | 1.72 | 1.8 | 912278 | 1.8 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20240711 | 0 | 38.65 | 39.43 | 38.23 | 39.34 | 878031 | 39.34 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240711 | 0 | 3.37 | 3.45 | 3.37 | 3.42 | 170200 | 3.42 | up | up | correct |
| NTIP.US | Network | 20240711 | 0 | 1.59 | 1.63 | 1.58 | 1.58 | 31915 | 1.58 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240711 | 0 | 7.53 | 7.61 | 7.42 | 7.53 | 3533712 | 7.53 | |||
| OGEN.US | Oragenics Inc | 20240711 | 0 | 1.24 | 1.24 | 1.09 | 1.14 | 229780 | 1.14 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240711 | 0 | 0.3846 | 0.3862 | 0.355 | 0.3801 | 10076510 | 0.3801 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240711 | 0 | 4.01 | 4.02 | 3.885 | 3.92 | 669748 | 3.92 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240711 | 0 | 0.98 | 0.9934 | 0.9525 | 0.9635 | 21445 | 0.9635 | down | down | correct |
| PHGE.US | BiomX Inc | 20240711 | 0 | 0.355 | 0.355 | 0.3309 | 0.333 | 290938 | 0.333 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240711 | 0 | 1.93 | 1.95 | 1.92 | 1.95 | 9500 | 1.95 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20240711 | 0 | 1.73 | 1.8 | 1.69 | 1.69 | 314009 | 1.69 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240711 | 0 | 1.13 | 1.15 | 1.1101 | 1.14 | 136414 | 1.14 | up | up | correct |
| PRK.US | Park National Corporation | 20240711 | 0 | 150.05 | 154.49 | 149.4 | 151.75 | 84262 | 151.75 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20240711 | 0 | 1.75 | 1.8 | 1.71 | 1.76 | 71869 | 1.76 | up | up | correct |
| PW.US | Power REIT | 20240711 | 0 | 0.8 | 0.9231 | 0.7793 | 0.821 | 10052 | 0.821 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240711 | 0 | 0.4851 | 0.49 | 0.4751 | 0.4751 | 77205 | 0.4751 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240711 | 0 | 1.74 | 1.75 | 1.72 | 1.73 | 6200 | 1.73 | down | down | correct |
| REI.US | Ring Energy Inc | 20240711 | 0 | 1.77 | 1.88 | 1.765 | 1.88 | 3086324 | 1.88 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20240711 | 0 | 28.05 | 29.67 | 27.95 | 29.57 | 206054 | 29.57 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20240711 | 0 | 1.95 | 1.95 | 1.9302 | 1.95 | 545 | 1.95 | |||
| RLGT.US | Radiant Logistics Inc | 20240711 | 0 | 5.5 | 5.79 | 5.46 | 5.75 | 167172 | 5.75 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20240711 | 0 | 1.19 | 1.19 | 1.17 | 1.17 | 103793 | 1.17 | down | down | correct |
| SACC.US | SACC | 20240711 | 0 | 24.75 | 24.75 | 24.65 | 24.71 | 16100 | 24.71 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240711 | 0 | 2.67 | 2.765 | 2.661 | 2.74 | 437433 | 2.74 | up | up | correct |
| SCCC.US | SCCC | 20240711 | 0 | 24.87 | 24.92 | 24.76 | 24.92 | 10900 | 24.92 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20240711 | 0 | 1.2 | 1.22 | 1.16 | 1.2 | 24352 | 1.2 | |||
| SEB.US | Seaboard Corporation | 20240711 | 0 | 3079.22 | 3090 | 3011.44 | 3049.99 | 2968 | 3049.99 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240711 | 0 | 0.45 | 0.4996 | 0.45 | 0.4663 | 4944855 | 0.4663 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20240711 | 0 | 3.118 | 3.1199 | 3.07 | 3.09 | 5034 | 3.09 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240711 | 0 | 9.59 | 9.71 | 9.35 | 9.54 | 1496344 | 9.54 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20240711 | 0 | 1.21 | 1.31 | 1.21 | 1.28 | 954149 | 1.28 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20240711 | 0 | 0.8452 | 0.8452 | 0.7876 | 0.7876 | 1212 | 0.7876 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20240711 | 0 | 1.87 | 1.93 | 1.853 | 1.92 | 203222 | 1.92 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240711 | 0 | 3.71 | 3.79 | 3.62 | 3.78 | 2583761 | 3.78 | up | up | correct |
| SVT.US | Servotronics Inc | 20240711 | 0 | 11.485 | 11.7 | 11.485 | 11.7 | 771 | 11.7 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20240711 | 0 | 16.5 | 16.65 | 16.329 | 16.35 | 12900 | 16.35 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20240711 | 0 | 2.57 | 2.61 | 2.445 | 2.49 | 2524182 | 2.49 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20240711 | 0 | 0.515 | 0.52 | 0.495 | 0.4999 | 296404 | 0.4999 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240711 | 0 | 49.5 | 51.49 | 49.28 | 51.2 | 76059 | 51.2 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240711 | 0 | 0.53 | 0.54 | 0.5071 | 0.5226 | 221735 | 0.5226 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240711 | 0 | 0.1148 | 0.1213 | 0.11 | 0.1205 | 2550688 | 0.1205 | up | down | incorrect |
| TRT.US | Trio | 20240711 | 0 | 6.0292 | 6.0292 | 5.75 | 5.84 | 6829 | 5.84 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240711 | 0 | 0.441 | 0.4483 | 0.4251 | 0.434 | 471618 | 0.434 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240711 | 0 | 0.3 | 0.3053 | 0.2916 | 0.2941 | 127326 | 0.2941 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240711 | 0 | 0.42 | 0.44 | 0.41 | 0.44 | 282800 | 0.44 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20240711 | 0 | 6.57 | 6.66 | 6.45 | 6.62 | 5457505 | 6.62 | up | up | correct |
| URG.US | Ur | 20240711 | 0 | 1.47 | 1.505 | 1.4514 | 1.5 | 2729389 | 1.5 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240711 | 0 | 0.2544 | 0.2789 | 0.2536 | 0.2728 | 1297523 | 0.2728 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240711 | 0 | 27.96 | 28.12 | 27.94 | 28.04 | 731400 | 28.04 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240711 | 0 | 1.42 | 1.53 | 1.4 | 1.515 | 184128 | 1.515 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240711 | 0 | 6.53 | 6.68 | 6.46 | 6.65 | 2335986 | 6.65 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240711 | 0 | 10.48 | 10.56 | 10.48 | 10.56 | 52000 | 10.56 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20240711 | 0 | 0.4698 | 0.5054 | 0.4682 | 0.5052 | 399062 | 0.5052 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240711 | 0 | 9.06 | 9.22 | 9.06 | 9.12 | 211800 | 9.12 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20240711 | 0 | 0.63 | 0.65 | 0.63 | 0.64 | 61700 | 0.64 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20240711 | 0 | 1.17 | 1.18 | 1.15 | 1.16 | 90000 | 1.16 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240711 | 0 | 0.48 | 0.49 | 0.46 | 0.46 | 86700 | 0.46 | down | down | correct |
| WYY.US | WidePoint Corporation | 20240711 | 0 | 4.01 | 4.0415 | 3.825 | 3.87 | 92122 | 3.87 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240711 | 0 | 0.91 | 0.98 | 0.84 | 0.92 | 339700 | 0.92 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240711 | 0 | 0.67 | 0.67 | 0.64 | 0.66 | 95800 | 0.66 | down | down | correct |
| YCBD.US | P | 20240711 | 0 | 0.525 | 0.55 | 0.49 | 0.55 | 9031 | 0.55 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240711 | 0 | 3.48 | 3.67 | 3.43 | 3.66 | 148500 | 3.66 | up | up | correct |
| ZOM.US | Zomedica Corp | 20240711 | 0 | 0.145 | 0.149 | 0.144 | 0.147 | 2865700 | 0.147 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.