CollectAI
close-nysemkt_stocks
2024/07/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240731 | 0 | 2.5 | 4 | 2.44 | 3.13 | 97533 | 3.13 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20240731 | 0 | 44.74 | 45.5 | 43.9201 | 45.15 | 22673 | 45.15 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240731 | 0 | 26.92 | 27.145 | 26.6 | 26.79 | 16761 | 26.79 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240731 | 0 | 5.25 | 5.32 | 5.23 | 5.3 | 96500 | 5.3 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20240731 | 0 | 0.343 | 0.36 | 0.343 | 0.3599 | 229460 | 0.3599 | up | up | correct |
| AINC.US | Ashford Inc | 20240731 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AIRI.US | Air Industries Group | 20240731 | 0 | 3.63 | 3.7 | 3.62 | 3.69 | 3140 | 3.69 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240731 | 0 | 1.25 | 1.25 | 1.21 | 1.21 | 3127 | 1.21 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240731 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 559 | 0.0001 | |||
| AMS.US | American Shared Hospital Services | 20240731 | 0 | 3.094 | 3.11 | 3.094 | 3.11 | 734 | 3.11 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20240731 | 0 | 9.33 | 9.85 | 8.76 | 9.31 | 438115 | 9.31 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240731 | 0 | 5.96 | 5.96 | 5.75 | 5.84 | 23615 | 5.84 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240731 | 0 | 2.9846 | 2.9846 | 2.8 | 2.81 | 3943 | 2.81 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240731 | 0 | 1.04 | 1.09 | 1.03 | 1.08 | 675784 | 1.08 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20240731 | 0 | 0.335 | 0.339 | 0.3331 | 0.3335 | 1855557 | 0.3335 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240731 | 0 | 6.96 | 7.16 | 6.7125 | 6.92 | 268414 | 6.92 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20240731 | 0 | 0.4387 | 0.4501 | 0.4183 | 0.4298 | 92537 | 0.4298 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240731 | 0 | 2.1301 | 2.17 | 2.1301 | 2.16 | 2730 | 2.16 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240731 | 0 | 3.5383 | 3.5383 | 3.38 | 3.4225 | 8539 | 3.4225 | down | down | correct |
| BCV.US | PA | 20240731 | 0 | 22.6904 | 22.6904 | 22.65 | 22.6904 | 2135 | 22.6904 | |||
| BDL.US | Flanigan's Enterprises Inc | 20240731 | 0 | 26.55 | 26.55 | 26.55 | 26.55 | 235 | 26.55 | |||
| BFB.US | Brown | 20240731 | 0 | 44.73 | 45.27 | 44.23 | 45.16 | 3054408 | 45.16 | up | up | correct |
| BGI.US | Birks Group Inc | 20240731 | 0 | 2.51 | 2.6499 | 2.44 | 2.54 | 23406 | 2.54 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240731 | 0 | 32.33 | 33.1 | 31.71 | 31.96 | 55503 | 31.6248 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20240731 | 0 | 12.917 | 13 | 12.88 | 12.88 | 7624 | 12.88 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240731 | 0 | 2.77 | 2.85 | 2.75 | 2.78 | 142000 | 2.78 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20240731 | 0 | 2.225 | 2.35 | 2.16 | 2.31 | 11193 | 2.31 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20240731 | 0 | 2.98 | 3.05 | 2.97 | 3 | 10987670 | 3 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20240731 | 0 | 2.99 | 3.24 | 2.99 | 3.2 | 117095 | 3.2 | up | up | correct |
| CANF.US | Can | 20240731 | 0 | 3.24 | 3.33 | 2.98 | 3.19 | 108171 | 3.19 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20240731 | 0 | 0.1264 | 0.1264 | 0.12 | 0.1234 | 3561130 | 0.1234 | down | down | correct |
| CET.US | Central Securities Corp | 20240731 | 0 | 43.26 | 43.65 | 43.23 | 43.6 | 30400 | 43.6 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240731 | 0 | 11.19 | 11.19 | 10.96 | 10.96 | 28635 | 10.9106 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240731 | 0 | 3.02 | 3.02 | 2.99 | 2.99 | 439401 | 2.9681 | down | down | correct |
| CIX.US | CompX International Inc | 20240731 | 0 | 27.29 | 27.5 | 25.64 | 25.64 | 6619 | 24.1536 | down | down | correct |
| CKX.US | CKX Lands Inc | 20240731 | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 147 | 13.19 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240731 | 0 | 7.73 | 7.75 | 7.69 | 7.7 | 1346601 | 7.5903 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20240731 | 0 | 11.75 | 11.93 | 11.52 | 11.7 | 57309 | 11.7 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20240731 | 0 | 18.54 | 19.2 | 18.235 | 18.45 | 35498 | 18.45 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20240731 | 0 | 9.3 | 9.8394 | 9.3 | 9.59 | 6217 | 9.3436 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240731 | 0 | 0.21 | 0.2106 | 0.1915 | 0.196 | 343572 | 0.196 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240731 | 0 | 54.1 | 54.1 | 52.41 | 52.66 | 215412 | 51.7986 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240731 | 0 | 7.81 | 7.85 | 7.79 | 7.85 | 761869 | 7.7454 | up | up | correct |
| CVM.US | CEL | 20240731 | 0 | 1.17 | 1.27 | 1.13 | 1.13 | 1152979 | 1.13 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240731 | 0 | 15.14 | 15.15 | 15.11 | 15.11 | 687 | 15.11 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20240731 | 0 | 2.44 | 2.47 | 2.41 | 2.45 | 36212 | 2.45 | up | up | correct |
| CYBN.US | Cybin Inc | 20240731 | 0 | 0.275 | 0.2797 | 0.2702 | 0.2797 | 4283821 | 0.2797 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240731 | 0 | 2.08 | 2.09 | 2.07 | 2.08 | 329087 | 2.0646 | |||
| DIT.US | AMCON Distributing Company | 20240731 | 0 | 143.96 | 147 | 139.02 | 139.02 | 516 | 138.8528 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240731 | 0 | 7.24 | 7.3 | 7.21 | 7.24 | 25731 | 7.2211 | |||
| DNN.US | Denison Mines Corp | 20240731 | 0 | 1.89 | 1.99 | 1.86 | 1.97 | 36096527 | 1.97 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240731 | 0 | 1.51 | 1.53 | 1.5 | 1.505 | 8513 | 1.505 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240731 | 0 | 0.1567 | 0.1569 | 0.1552 | 0.1552 | 168362 | 0.1552 | down | down | correct |
| DXR.US | Daxor Corporation | 20240731 | 0 | 8.9958 | 8.9958 | 8.835 | 8.835 | 829 | 8.835 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240731 | 0 | 6.96 | 6.98 | 6.94 | 6.97 | 172513 | 6.9179 | up | up | correct |
| ECF.US | PA | 20240731 | 0 | 21.9628 | 21.9628 | 21.9628 | 21.9628 | 318 | 21.9628 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20240731 | 0 | 10.41 | 10.425 | 10.36 | 10.39 | 424891 | 10.3397 | down | down | correct |
| ELA.US | Envela Corporation | 20240731 | 0 | 4.87 | 4.89 | 4.84 | 4.84 | 11367 | 4.84 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20240731 | 0 | 11.98 | 12.3 | 11.98 | 12.05 | 3609 | 12.05 | up | up | correct |
| ELMD.US | Electromed Inc | 20240731 | 0 | 15.74 | 15.97 | 15.64 | 15.64 | 13895 | 15.64 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20240731 | 0 | 1.79 | 1.875 | 1.79 | 1.845 | 126787 | 1.845 | up | up | correct |
| ENSV.US | Enservco Corporation | 20240731 | 0 | 0.1924 | 0.1975 | 0.1878 | 0.192 | 474594 | 0.192 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240731 | 0 | 9.9 | 9.9 | 9.8 | 9.85 | 13804 | 9.8088 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20240731 | 0 | 5.49 | 5.67 | 5.48 | 5.62 | 205663 | 5.62 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20240731 | 0 | 5.51 | 5.66 | 5.48 | 5.62 | 2131411 | 5.62 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240731 | 0 | 9.14 | 9.19 | 9.1 | 9.15 | 122217 | 9.0844 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240731 | 0 | 10.25 | 10.3 | 10.19 | 10.3 | 23265 | 10.2384 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20240731 | 0 | 22.25 | 22.335 | 22.051 | 22.25 | 1358 | 22.25 | |||
| EVBN.US | Evans Bancorp Inc | 20240731 | 0 | 33.5 | 35.47 | 33.01 | 34.89 | 16089 | 34.89 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240731 | 0 | 19.88 | 20.65 | 19.52 | 20.43 | 19117 | 20.43 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240731 | 0 | 9.69 | 9.69 | 9.5701 | 9.63 | 17197 | 9.5883 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240731 | 0 | 9.89 | 9.91 | 9.86 | 9.88 | 419885 | 9.8013 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240731 | 0 | 2.8 | 2.83 | 2.78 | 2.8 | 1126374 | 2.7728 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20240731 | 0 | 5.94 | 6.14 | 5.86 | 6.03 | 70500 | 5.9586 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240731 | 0 | 46 | 48.4286 | 46 | 47.5 | 90400 | 47.5 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20240731 | 0 | 16.34 | 17.0312 | 16.29 | 16.9 | 40180 | 16.9 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240731 | 0 | 2.05 | 2.05 | 2.02 | 2.02 | 6069 | 2.02 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20240731 | 0 | 1.77 | 1.82 | 1.72 | 1.74 | 582061 | 1.74 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20240731 | 0 | 6.6 | 6.6 | 6.5 | 6.54 | 233140 | 6.4803 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20240731 | 0 | 0.4 | 0.4 | 0.3802 | 0.398 | 58155 | 0.398 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240731 | 0 | 1.75 | 1.85 | 1.75 | 1.82 | 801545 | 1.82 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240731 | 0 | 1.33 | 1.41 | 1.31 | 1.37 | 11387 | 1.37 | up | down | incorrect |
| GGN.US | PB | 20240731 | 0 | 21.01 | 21.01 | 20.96 | 20.96 | 762 | 20.96 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20240731 | 0 | 5.37 | 5.42 | 5.3105 | 5.41 | 159442 | 5.3616 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240731 | 0 | 6.9 | 6.9299 | 6.81 | 6.92 | 71079 | 6.8588 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240731 | 0 | 14.85 | 14.862 | 14.75 | 14.8563 | 10364 | 14.7579 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240731 | 0 | 5.79 | 5.86 | 5.778 | 5.82 | 90797 | 5.7685 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240731 | 0 | 0.425 | 0.4494 | 0.425 | 0.448 | 286844 | 0.448 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240731 | 0 | 9.51 | 9.55 | 9.51 | 9.53 | 3500 | 9.53 | up | up | correct |
| GSAT.US | Globalstar Inc | 20240731 | 0 | 1.2 | 1.26 | 1.185 | 1.21 | 4651637 | 1.21 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240731 | 0 | 8.89 | 9.38 | 8.8 | 9.28 | 401964 | 9.28 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240731 | 0 | 2.19 | 2.34 | 2.19 | 2.34 | 2188 | 2.34 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240731 | 0 | 12.16 | 12.28 | 12.0675 | 12.28 | 77845 | 12.1838 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20240731 | 0 | 1.29 | 1.37 | 1.2 | 1.37 | 392358 | 1.37 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240731 | 0 | 4.41 | 4.4585 | 4.41 | 4.44 | 88124 | 4.3215 | up | up | correct |
| IBIO.US | iBio Inc | 20240731 | 0 | 2.05 | 2.09 | 2.04 | 2.05 | 26648 | 2.05 | |||
| IGC.US | India Globalization Capital Inc | 20240731 | 0 | 0.4401 | 0.46 | 0.4401 | 0.4562 | 95815 | 0.4562 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20240731 | 0 | 1.6 | 1.62 | 1.56 | 1.58 | 6619 | 1.58 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20240731 | 0 | 71.13 | 71.98 | 70.54 | 71.56 | 253297 | 71.56 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240731 | 0 | 2.36 | 2.3899 | 2.2227 | 2.34 | 843082 | 2.34 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240731 | 0 | 6.86 | 6.93 | 6.84 | 6.9 | 61426 | 6.9 | up | up | correct |
| INTT.US | inTEST Corporation | 20240731 | 0 | 10.71 | 11 | 10.67 | 10.8 | 54280 | 10.8 | up | up | correct |
| INUV.US | Inuvo Inc | 20240731 | 0 | 0.298 | 0.312 | 0.298 | 0.3045 | 333679 | 0.3045 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240731 | 0 | 17.3999 | 17.4 | 16.775 | 16.8012 | 1951 | 16.8012 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240731 | 0 | 25.6 | 25.6 | 25.6 | 25.6 | 200 | 25.6 | |||
| ISDR.US | Issuer Direct Corporation | 20240731 | 0 | 9.2 | 9.75 | 9.2 | 9.53 | 8571 | 9.53 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240731 | 0 | 0.245 | 0.25 | 0.233 | 0.2489 | 37821 | 0.2489 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20240731 | 0 | 0.93 | 0.93 | 0.9 | 0.9282 | 180950 | 0.9282 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20240731 | 0 | 0.3228 | 0.3359 | 0.3139 | 0.3359 | 406080 | 0.3359 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20240731 | 0 | 0.29 | 0.29 | 0.277 | 0.2786 | 1222463 | 0.2786 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240731 | 0 | 1.03 | 1.06 | 1.01 | 1.03 | 363403 | 1.03 | |||
| LEU.US | Centrus Energy Corp | 20240731 | 0 | 42.85 | 44.65 | 42.64 | 43.69 | 176235 | 43.69 | up | up | correct |
| LGL.US | The LGL Group Inc | 20240731 | 0 | 5.511 | 5.63 | 5.44 | 5.63 | 3057 | 5.63 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20240731 | 0 | 183.06 | 184.09 | 181.44 | 182.64 | 1529500 | 182.1994 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240731 | 0 | 0.1525 | 0.1563 | 0.152 | 0.1546 | 1013124 | 0.1546 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20240731 | 0 | 4.12 | 4.2 | 4 | 4.11 | 28198 | 4.11 | down | down | correct |
| MAG.US | MAG Silver Corp | 20240731 | 0 | 13.48 | 13.859 | 13.48 | 13.7 | 493931 | 13.7 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20240731 | 0 | 8.13 | 8.39 | 8.13 | 8.22 | 2910 | 8.22 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240731 | 0 | 0.6883 | 0.7 | 0.644 | 0.678 | 106820 | 0.678 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240731 | 0 | 1.025 | 1.05 | 0.97 | 1 | 67117 | 1 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240731 | 0 | 0.5099 | 0.5273 | 0.4751 | 0.477 | 51165 | 0.477 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240731 | 0 | 2.95 | 3.01 | 2.92 | 2.96 | 192446 | 2.96 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240731 | 0 | 0.164 | 0.1699 | 0.159 | 0.1613 | 661477 | 0.1613 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20240731 | 0 | 10.16 | 10.9118 | 10.11 | 10.2613 | 3747 | 10.2613 | up | up | correct |
| MYO.US | Myomo Inc | 20240731 | 0 | 4.6 | 5.03 | 4.57 | 4.76 | 544021 | 4.76 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240731 | 0 | 0.385 | 0.3879 | 0.3801 | 0.385 | 593723 | 0.385 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240731 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 338 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240731 | 0 | 11.04 | 11.06 | 11.01 | 11.05 | 74804 | 11.05 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240731 | 0 | 0.6342 | 0.639 | 0.5887 | 0.6017 | 521713 | 0.6017 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240731 | 0 | 71.25 | 71.25 | 71.25 | 71.25 | 137 | 71.25 | |||
| NEWP.US | New Pacific Metals Corp | 20240731 | 0 | 1.5 | 1.565 | 1.49 | 1.51 | 247605 | 1.51 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20240731 | 0 | 2.74 | 2.76 | 2.67 | 2.72 | 592323 | 2.72 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240731 | 0 | 4.77 | 4.85 | 4.72 | 4.78 | 1798583 | 4.78 | up | up | correct |
| NGD.US | New Gold Inc | 20240731 | 0 | 2.12 | 2.38 | 2.11 | 2.31 | 17024301 | 2.31 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20240731 | 0 | 137.03 | 138.49 | 134.0801 | 136.16 | 80919 | 136.16 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240731 | 0 | 8.08 | 8.11 | 7.93 | 8.11 | 121620 | 8.0199 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240731 | 0 | 8.15 | 8.23 | 8 | 8.03 | 314953 | 7.9708 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240731 | 0 | 2.12 | 2.18 | 2.04 | 2.18 | 135438 | 2.18 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20240731 | 0 | 42.09 | 43.8 | 41.34 | 43.19 | 4019831 | 43.19 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240731 | 0 | 3.69 | 3.72 | 3.65 | 3.67 | 192112 | 3.6386 | down | down | correct |
| NTIP.US | Network | 20240731 | 0 | 1.68 | 1.68 | 1.59 | 1.6 | 5169 | 1.6 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20240731 | 0 | 6.59 | 6.915 | 6.49 | 6.67 | 9714146 | 6.67 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240731 | 0 | 1.05 | 1.07 | 1.03 | 1.04 | 13642 | 1.04 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240731 | 0 | 0.2352 | 0.2425 | 0.2153 | 0.2177 | 5015206 | 0.2177 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240731 | 0 | 3.8 | 3.8 | 3.68 | 3.74 | 204754 | 3.74 | down | down | correct |
| PCG.US | PI | 20240731 | 0 | 16.825 | 16.9 | 16.825 | 16.825 | 725 | 16.825 | |||
| PED.US | PEDEVCO Corp | 20240731 | 0 | 1.01 | 1.01 | 0.9589 | 0.98 | 88448 | 0.98 | down | down | correct |
| PHGE.US | BiomX Inc | 20240731 | 0 | 0.2 | 0.232 | 0.2 | 0.22 | 153117 | 2.2 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20240731 | 0 | 1.8 | 1.81 | 1.67 | 1.7 | 19400 | 1.7 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240731 | 0 | 1.6 | 1.667 | 1.6 | 1.66 | 216737 | 1.66 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240731 | 0 | 1.07 | 1.14 | 1.07 | 1.08 | 89079 | 1.08 | up | up | correct |
| PRK.US | Park National Corporation | 20240731 | 0 | 178.3 | 184.43 | 176.86 | 176.96 | 93072 | 175.8116 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240731 | 0 | 1.69 | 1.73 | 1.66 | 1.71 | 73446 | 1.71 | up | up | correct |
| PW.US | Power REIT | 20240731 | 0 | 1.26 | 1.2999 | 1.22 | 1.245 | 26296 | 1.245 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240731 | 0 | 0.43 | 0.445 | 0.43 | 0.44 | 104215 | 0.44 | up | up | correct |
| RCG.US | RENN Fund Inc | 20240731 | 0 | 1.79 | 1.79 | 1.78 | 1.78 | 2500 | 1.78 | down | down | correct |
| REI.US | Ring Energy Inc | 20240731 | 0 | 1.93 | 1.99 | 1.91 | 1.97 | 1513378 | 1.97 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20240731 | 0 | 28.87 | 29.58 | 28.595 | 29.29 | 98874 | 29.29 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240731 | 0 | 2.11 | 2.11 | 2.1 | 2.1 | 2164 | 2.1 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20240731 | 0 | 6.36 | 6.42 | 6.18 | 6.22 | 106518 | 6.22 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20240731 | 0 | 1.12 | 1.15 | 1.12 | 1.15 | 18979 | 1.15 | up | up | correct |
| SACC.US | SACC | 20240731 | 0 | 24.86 | 24.865 | 24.825 | 24.84 | 7100 | 24.84 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240731 | 0 | 2.56 | 2.565 | 2.51 | 2.52 | 254796 | 2.52 | down | down | correct |
| SCCC.US | SCCC | 20240731 | 0 | 24.87 | 25 | 24.62 | 24.75 | 19500 | 24.75 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240731 | 0 | 1.01 | 1.01 | 0.996 | 1.01 | 112729 | 1.01 | |||
| SEB.US | Seaboard Corporation | 20240731 | 0 | 3239.99 | 3262.93 | 3192.65 | 3247.91 | 1431 | 3245.5511 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20240731 | 0 | 0.4193 | 0.4371 | 0.4115 | 0.4242 | 1005870 | 0.4242 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20240731 | 0 | 3.45 | 3.5 | 3.35 | 3.35 | 2496 | 3.35 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20240731 | 0 | 9.66 | 9.79 | 9.4823 | 9.76 | 1171030 | 9.76 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240731 | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 1585 | 29.16 | |||
| SLI.US | Standard Lithium Ltd | 20240731 | 0 | 1.34 | 1.38 | 1.33 | 1.36 | 682521 | 1.36 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240731 | 0 | 0.817 | 0.9 | 0.817 | 0.889 | 13654 | 0.889 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20240731 | 0 | 1.99 | 2.0304 | 1.97 | 2 | 143415 | 2 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20240731 | 0 | 3.85 | 3.85 | 3.6519 | 3.73 | 2179284 | 3.73 | down | down | correct |
| SVT.US | Servotronics Inc | 20240731 | 0 | 11.29 | 11.5199 | 11.29 | 11.5199 | 418 | 11.5199 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20240731 | 0 | 24 | 24.49 | 24 | 24.12 | 26200 | 24.12 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20240731 | 0 | 2.1 | 2.235 | 2.1 | 2.19 | 4382110 | 2.19 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240731 | 0 | 0.4471 | 0.45 | 0.42 | 0.4471 | 86485 | 0.4471 | |||
| TMP.US | Tompkins Financial Corporation | 20240731 | 0 | 63.63 | 65.29 | 61.83 | 62.94 | 83852 | 62.2627 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20240731 | 0 | 0.6828 | 0.695 | 0.67 | 0.675 | 572796 | 0.675 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240731 | 0 | 0.05 | 0.069 | 0.0425 | 0.0561 | 4149012 | 0.0561 | up | down | incorrect |
| TRT.US | Trio | 20240731 | 0 | 5.557 | 5.66 | 5.28 | 5.518 | 4468 | 5.518 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240731 | 0 | 0.4119 | 0.4283 | 0.409 | 0.4249 | 163572 | 0.4249 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240731 | 0 | 0.351 | 0.3731 | 0.351 | 0.3731 | 96273 | 0.3731 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240731 | 0 | 0.42 | 0.44 | 0.41 | 0.44 | 342200 | 0.44 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20240731 | 0 | 5.83 | 6.085 | 5.715 | 5.93 | 12977030 | 5.93 | up | up | correct |
| URG.US | Ur | 20240731 | 0 | 1.2 | 1.245 | 1.18 | 1.24 | 5313444 | 1.24 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240731 | 0 | 0.246 | 0.251 | 0.241 | 0.247 | 661133 | 0.247 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240731 | 0 | 28.64 | 28.65 | 28.32 | 28.58 | 522430 | 28.3954 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20240731 | 0 | 1.49 | 1.53 | 1.43 | 1.47 | 33361 | 1.47 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240731 | 0 | 5.65 | 5.745 | 5.48 | 5.69 | 3364704 | 5.69 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240731 | 0 | 10.58 | 10.6 | 10.52 | 10.55 | 50992 | 10.5069 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240731 | 0 | 0.53 | 0.5505 | 0.53 | 0.545 | 282752 | 0.545 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240731 | 0 | 8.96 | 8.98 | 8.92 | 8.95 | 207138 | 8.8948 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240731 | 0 | 0.68 | 0.72 | 0.66 | 0.66 | 69700 | 0.66 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20240731 | 0 | 1.15 | 1.15 | 1.12 | 1.13 | 105500 | 1.13 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20240731 | 0 | 0.5 | 0.52 | 0.5 | 0.51 | 51900 | 0.51 | up | up | correct |
| WYY.US | WidePoint Corporation | 20240731 | 0 | 3.75 | 3.87 | 3.71 | 3.75 | 38151 | 3.75 | |||
| XPL.US | Solitario Zinc Corp | 20240731 | 0 | 0.82 | 0.84 | 0.81 | 0.82 | 60500 | 0.82 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20240731 | 0 | 0.74 | 0.74 | 0.72 | 0.73 | 32700 | 0.73 | down | down | correct |
| YCBD.US | P | 20240731 | 0 | 0.4379 | 0.4379 | 0.35 | 0.405 | 14411 | 0.405 | down | down | correct |
| ZDGE.US | Zedge Inc | 20240731 | 0 | 3.87 | 3.87 | 3.51 | 3.62 | 17900 | 3.62 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240731 | 0 | 0.15 | 0.152 | 0.149 | 0.15 | 1458000 | 0.15 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.