CollectAI
close-nysemkt_stocks
2024/08/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240802 | 0 | 3.3 | 3.4 | 2.88 | 3.29 | 14749 | 3.29 | down | down | correct |
| ACU.US | Acme United Corporation | 20240802 | 0 | 41.01 | 42.58 | 40.28 | 40.51 | 30254 | 40.51 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20240802 | 0 | 26.99 | 26.99 | 26.5 | 26.5 | 2290 | 26.5 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240802 | 0 | 5.15 | 5.17 | 5.07 | 5.14 | 62600 | 5.14 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20240802 | 0 | 0.3511 | 0.37 | 0.342 | 0.3516 | 149484 | 0.3516 | up | up | correct |
| AINC.US | Ashford Inc | 20240802 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| AIRI.US | Air Industries Group | 20240802 | 0 | 3.69 | 3.73 | 3.41 | 3.46 | 11803 | 3.46 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240802 | 0 | 1.2 | 1.2315 | 1.2 | 1.2 | 3862 | 1.2 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20240802 | 0 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 283 | 0.0021 | |||
| AMS.US | American Shared Hospital Services | 20240802 | 0 | 3.09 | 3.17 | 3.07 | 3.08 | 1358 | 3.08 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240802 | 0 | 8.87 | 8.9878 | 8.41 | 8.66 | 247843 | 8.66 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20240802 | 0 | 5.69 | 5.69 | 5.42 | 5.44 | 39410 | 5.44 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240802 | 0 | 2.6929 | 2.6998 | 2.6007 | 2.61 | 4644 | 2.61 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240802 | 0 | 1.02 | 1.02 | 0.92 | 0.93 | 1878621 | 0.93 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20240802 | 0 | 0.3301 | 0.3314 | 0.3191 | 0.3191 | 2087313 | 0.3191 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240802 | 0 | 6.5 | 6.51 | 6.11 | 6.17 | 414728 | 6.17 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20240802 | 0 | 0.4101 | 0.441 | 0.3907 | 0.4 | 84981 | 0.4 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240802 | 0 | 2.13 | 2.28 | 2.1201 | 2.28 | 1751 | 2.28 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240802 | 0 | 3.42 | 3.42 | 3.25 | 3.25 | 3997 | 3.25 | down | down | correct |
| BCV.US | PA | 20240802 | 0 | 22.57 | 22.63 | 22.55 | 22.55 | 334 | 22.55 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240802 | 0 | 26.5 | 26.5 | 26.5 | 26.5 | 230 | 26.5 | |||
| BFB.US | Brown | 20240802 | 0 | 45.09 | 45.98 | 44.53 | 45.41 | 2244439 | 45.41 | up | up | correct |
| BGI.US | Birks Group Inc | 20240802 | 0 | 2.5 | 2.55 | 2.45 | 2.53 | 7277 | 2.53 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20240802 | 0 | 29.09 | 30.02 | 28.73 | 29.65 | 39131 | 29.339 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240802 | 0 | 12.75 | 13.13 | 12.48 | 12.8 | 19599 | 12.8 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20240802 | 0 | 2.65 | 2.66 | 2.57 | 2.57 | 116902 | 2.57 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20240802 | 0 | 2.35 | 2.365 | 2.23 | 2.25 | 4772 | 2.25 | down | down | correct |
| BTG.US | B2Gold Corp | 20240802 | 0 | 2.98 | 3 | 2.83 | 2.85 | 20160311 | 2.85 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20240802 | 0 | 3.35 | 3.7295 | 2.99 | 3.27 | 241304 | 3.27 | down | down | correct |
| CANF.US | Can | 20240802 | 0 | 3.01 | 3.21 | 2.93 | 3.15 | 74085 | 3.15 | up | up | correct |
| CEI.US | Camber Energy Inc | 20240802 | 0 | 0.12 | 0.1202 | 0.1155 | 0.1199 | 3946989 | 0.1199 | down | down | correct |
| CET.US | Central Securities Corp | 20240802 | 0 | 43.1 | 43.15 | 42.45 | 42.81 | 271300 | 42.81 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240802 | 0 | 11.08 | 11.15 | 11.04 | 11.14 | 26302 | 11.0898 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240802 | 0 | 2.99 | 3 | 2.97 | 2.98 | 410479 | 2.9582 | down | down | correct |
| CIX.US | CompX International Inc | 20240802 | 0 | 23.25 | 23.685 | 23.25 | 23.25 | 1378 | 21.9022 | |||
| CKX.US | CKX Lands Inc | 20240802 | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 871 | 13.16 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240802 | 0 | 7.6 | 7.6 | 7.39 | 7.49 | 2438903 | 7.3833 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240802 | 0 | 11.38 | 11.69 | 11.1 | 11.13 | 49413 | 11.13 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20240802 | 0 | 17.65 | 17.74 | 17.43 | 17.63 | 32843 | 17.63 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20240802 | 0 | 9.32 | 9.8499 | 9.21 | 9.5 | 3588 | 9.2559 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20240802 | 0 | 0.2094 | 0.2094 | 0.1878 | 0.203 | 206741 | 0.203 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240802 | 0 | 51.96 | 52.75 | 50.6261 | 50.93 | 200132 | 50.0969 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20240802 | 0 | 7.73 | 7.74 | 7.54 | 7.66 | 984690 | 7.5579 | down | down | correct |
| CVM.US | CEL | 20240802 | 0 | 1.13 | 1.16 | 1.13 | 1.15 | 1015594 | 1.15 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240802 | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 722 | 15.01 | |||
| CVU.US | CPI Aerostructures Inc | 20240802 | 0 | 2.45 | 2.47 | 2.39 | 2.39 | 17180 | 2.39 | down | down | correct |
| CYBN.US | Cybin Inc | 20240802 | 0 | 0.2685 | 0.27 | 0.258 | 0.27 | 3496488 | 0.27 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240802 | 0 | 2.1 | 2.1 | 2.06 | 2.07 | 390102 | 2.0547 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20240802 | 0 | 142 | 145.5 | 141 | 145.5 | 89 | 145.5 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20240802 | 0 | 7.29 | 7.3201 | 7.29 | 7.32 | 27371 | 7.3009 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240802 | 0 | 1.7 | 1.71 | 1.57 | 1.6 | 32639471 | 1.6 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20240802 | 0 | 1.54 | 1.54 | 1.4798 | 1.51 | 8111 | 1.51 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20240802 | 0 | 0.16 | 0.16 | 0.147 | 0.1494 | 209064 | 0.1494 | down | down | correct |
| DXR.US | Daxor Corporation | 20240802 | 0 | 8.02 | 8.02 | 7.8 | 7.8599 | 8583 | 7.8599 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240802 | 0 | 7.03 | 7.03 | 6.895 | 6.99 | 170876 | 6.9378 | down | down | correct |
| ECF.US | PA | 20240802 | 0 | 21.95 | 22.1 | 21.9 | 22.02 | 17569 | 22.02 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240802 | 0 | 10.49 | 10.55 | 10.45 | 10.53 | 176955 | 10.479 | up | up | correct |
| ELA.US | Envela Corporation | 20240802 | 0 | 4.69 | 4.82 | 4.69 | 4.72 | 14071 | 4.72 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240802 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 199 | 12.02 | |||
| ELMD.US | Electromed Inc | 20240802 | 0 | 15.109 | 15.55 | 15 | 15.06 | 11615 | 15.06 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20240802 | 0 | 1.79 | 1.81 | 1.75 | 1.75 | 529578 | 1.75 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240802 | 0 | 0.1951 | 0.1951 | 0.1749 | 0.178 | 529413 | 0.178 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240802 | 0 | 9.84 | 9.89 | 9.82 | 9.89 | 24350 | 9.8486 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20240802 | 0 | 5.25 | 5.3 | 5.03 | 5.03 | 409885 | 5.03 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20240802 | 0 | 5.53 | 5.565 | 5.13 | 5.18 | 2672627 | 5.18 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20240802 | 0 | 9.17 | 9.1999 | 9.11 | 9.12 | 131670 | 9.0546 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240802 | 0 | 10.4 | 10.5385 | 10.3131 | 10.36 | 29696 | 10.2981 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240802 | 0 | 21.62 | 21.9 | 21.62 | 21.76 | 4197 | 21.76 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240802 | 0 | 33.15 | 33.855 | 32.52 | 33.74 | 19144 | 33.74 | up | up | correct |
| EVI.US | EVI Industries Inc | 20240802 | 0 | 17.81 | 18.47 | 17.03 | 17.03 | 8469 | 17.03 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240802 | 0 | 9.64 | 9.74 | 9.64 | 9.74 | 40600 | 9.6978 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240802 | 0 | 9.88 | 9.89 | 9.83 | 9.85 | 407591 | 9.7716 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240802 | 0 | 2.78 | 2.8 | 2.73 | 2.78 | 1092926 | 2.753 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20240802 | 0 | 5.84 | 5.95 | 5.8 | 5.93 | 58900 | 5.8598 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20240802 | 0 | 48 | 49 | 47.665 | 48 | 98065 | 48 | |||
| FRD.US | Friedman Industries Incorporated | 20240802 | 0 | 16.8 | 16.89 | 16.7 | 16.82 | 16442 | 16.82 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240802 | 0 | 2 | 2.01 | 1.99 | 2 | 8927 | 2 | |||
| FSP.US | Franklin Street Properties Corp | 20240802 | 0 | 1.67 | 1.69 | 1.64 | 1.66 | 373829 | 1.66 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240802 | 0 | 6.56 | 6.6 | 6.47 | 6.5 | 264665 | 6.4407 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20240802 | 0 | 0.395 | 0.395 | 0.37 | 0.3793 | 124302 | 0.3793 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20240802 | 0 | 1.76 | 1.7778 | 1.64 | 1.69 | 1273438 | 1.69 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20240802 | 0 | 1.37 | 1.3974 | 1.34 | 1.35 | 7089 | 1.35 | down | down | correct |
| GGN.US | PB | 20240802 | 0 | 20.98 | 21.18 | 20.97 | 21.18 | 7098 | 21.18 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20240802 | 0 | 5.22 | 5.25 | 5.1 | 5.15 | 220512 | 5.1039 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20240802 | 0 | 6.69 | 6.73 | 6.52 | 6.59 | 143304 | 6.5317 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20240802 | 0 | 14.88 | 15.09 | 14.88 | 15.03 | 17197 | 14.9305 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240802 | 0 | 5.7 | 5.725 | 5.605 | 5.61 | 65542 | 5.5603 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20240802 | 0 | 0.4324 | 0.4397 | 0.397 | 0.4007 | 741685 | 0.4007 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20240802 | 0 | 9.5 | 9.52 | 9.42 | 9.42 | 3100 | 9.42 | down | down | correct |
| GSAT.US | Globalstar Inc | 20240802 | 0 | 1.11 | 1.14 | 1.095 | 1.1 | 3171831 | 1.1 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20240802 | 0 | 8.52 | 8.52 | 7.71 | 7.73 | 516575 | 7.73 | down | down | correct |
| GV.US | The Goldfield Corporation | 20240802 | 0 | 2.28 | 2.28 | 2.22 | 2.265 | 3081 | 2.265 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240802 | 0 | 12.25 | 12.26 | 12.13 | 12.21 | 70762 | 12.1144 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240802 | 0 | 1.27 | 1.28 | 1.2 | 1.22 | 300146 | 1.22 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240802 | 0 | 4.36 | 4.405 | 4.3002 | 4.32 | 15085 | 4.2047 | down | down | correct |
| IBIO.US | iBio Inc | 20240802 | 0 | 2.023 | 2.03 | 1.95 | 1.97 | 19279 | 1.97 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20240802 | 0 | 0.4765 | 0.4765 | 0.4247 | 0.432 | 194979 | 0.432 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240802 | 0 | 1.54 | 1.6199 | 1.54 | 1.6199 | 3458 | 1.6199 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240802 | 0 | 67.66 | 69.01 | 66.21 | 68.03 | 1024856 | 68.03 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240802 | 0 | 2.39 | 2.43 | 2.26 | 2.29 | 715200 | 2.29 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20240802 | 0 | 6.41 | 6.57 | 6.18 | 6.28 | 49441 | 6.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20240802 | 0 | 8.63 | 9.09 | 7.75 | 7.76 | 434116 | 7.76 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20240802 | 0 | 0.311 | 0.3141 | 0.2991 | 0.307 | 240732 | 0.307 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240802 | 0 | 18.5 | 18.5 | 17.74 | 17.92 | 1334 | 17.92 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240802 | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | 25.21 | |||
| ISDR.US | Issuer Direct Corporation | 20240802 | 0 | 9.43 | 9.9 | 9.3115 | 9.62 | 8033 | 9.62 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20240802 | 0 | 0.2445 | 0.2445 | 0.2301 | 0.2425 | 22547 | 0.2425 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240802 | 0 | 0.909 | 0.9208 | 0.82 | 0.87 | 291120 | 0.87 | down | down | correct |
| JOB.US | GEE Group Inc | 20240802 | 0 | 0.3181 | 0.3182 | 0.3017 | 0.3077 | 225358 | 0.3077 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20240802 | 0 | 0.265 | 0.265 | 0.246 | 0.251 | 2041808 | 0.251 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240802 | 0 | 0.952 | 0.9701 | 0.9124 | 0.92 | 707854 | 0.92 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20240802 | 0 | 39.45 | 39.74 | 37.25 | 37.6 | 264152 | 37.6 | down | down | correct |
| LGL.US | The LGL Group Inc | 20240802 | 0 | 5.5 | 5.605 | 5.5 | 5.5 | 1357 | 5.5 | |||
| LNG.US | Cheniere Energy Inc | 20240802 | 0 | 177.93 | 179.11 | 175.29 | 176.55 | 1926600 | 176.124 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20240802 | 0 | 0.1582 | 0.159 | 0.1489 | 0.1513 | 1877194 | 0.1513 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20240802 | 0 | 4.08 | 4.4 | 4.0001 | 4.1 | 79627 | 4.1 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240802 | 0 | 13.8 | 14.15 | 12.475 | 12.67 | 1266554 | 12.67 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20240802 | 0 | 8.29 | 8.29 | 7.912 | 8 | 8331 | 8 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240802 | 0 | 0.6431 | 0.6622 | 0.58 | 0.6002 | 104956 | 0.6002 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20240802 | 0 | 0.98 | 1 | 0.935 | 0.94 | 60357 | 0.94 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20240802 | 0 | 0.519 | 0.5198 | 0.48 | 0.5 | 18105 | 0.5 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20240802 | 0 | 2.85 | 2.895 | 2.68 | 2.7 | 653684 | 2.7 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240802 | 0 | 0.1572 | 0.1648 | 0.1536 | 0.1604 | 1087224 | 0.1604 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20240802 | 0 | 10.48 | 11.5399 | 10.48 | 10.9 | 5331 | 10.9 | up | down | incorrect |
| MYO.US | Myomo Inc | 20240802 | 0 | 4.25 | 4.41 | 4.1081 | 4.2 | 442727 | 4.2 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20240802 | 0 | 0.3518 | 0.3639 | 0.3488 | 0.36 | 1477525 | 0.36 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240802 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 6481 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240802 | 0 | 11.11 | 11.13 | 11.03 | 11.045 | 60916 | 11.045 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240802 | 0 | 0.53 | 0.5699 | 0.5222 | 0.547 | 320354 | 0.547 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240802 | 0 | 70.5 | 70.5 | 70.5 | 70.5 | 402 | 70.5 | |||
| NEWP.US | New Pacific Metals Corp | 20240802 | 0 | 1.44 | 1.4846 | 1.26 | 1.29 | 484022 | 1.29 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20240802 | 0 | 2.66 | 2.7 | 2.5 | 2.53 | 831846 | 2.53 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20240802 | 0 | 4.74 | 4.8 | 4.45 | 4.5 | 2159650 | 4.5 | down | down | correct |
| NGD.US | New Gold Inc | 20240802 | 0 | 2.36 | 2.36 | 2.16 | 2.19 | 8301670 | 2.19 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20240802 | 0 | 127.92 | 128.97 | 122.92 | 125.43 | 69937 | 125.43 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240802 | 0 | 8.03 | 8.17 | 7.94 | 8.01 | 183395 | 7.9211 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240802 | 0 | 7.98 | 8.015 | 7.79 | 7.87 | 229275 | 7.812 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20240802 | 0 | 2.1 | 2.1 | 1.9501 | 2.1 | 110830 | 2.1 | |||
| NOG.US | Northern Oil and Gas Inc | 20240802 | 0 | 40.81 | 40.81 | 37.93 | 38.58 | 2279708 | 38.58 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240802 | 0 | 3.63 | 3.72 | 3.61 | 3.66 | 155665 | 3.6287 | up | up | correct |
| NTIP.US | Network | 20240802 | 0 | 1.65 | 1.65 | 1.56 | 1.56 | 5966 | 1.56 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20240802 | 0 | 5.66 | 5.8 | 5.47 | 5.55 | 8876387 | 5.55 | down | down | correct |
| OGEN.US | Oragenics Inc | 20240802 | 0 | 1 | 1.0001 | 0.95 | 0.954 | 121777 | 0.954 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240802 | 0 | 0.2046 | 0.207 | 0.1872 | 0.2014 | 3193571 | 0.2014 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20240802 | 0 | 3.61 | 3.7 | 3.51 | 3.51 | 383107 | 3.51 | down | down | correct |
| PED.US | PEDEVCO Corp | 20240802 | 0 | 0.9719 | 0.9719 | 0.905 | 0.907 | 55247 | 0.907 | down | down | correct |
| PHGE.US | BiomX Inc | 20240802 | 0 | 0.1979 | 0.1979 | 0.1794 | 0.1875 | 87966 | 1.875 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240802 | 0 | 1.68 | 1.75 | 1.6 | 1.68 | 3100 | 1.68 | |||
| PLG.US | Platinum Group Metals Ltd | 20240802 | 0 | 1.54 | 1.57 | 1.33 | 1.33 | 692645 | 1.33 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240802 | 0 | 1.06 | 1.075 | 1.04 | 1.05 | 169719 | 1.05 | down | down | correct |
| PRK.US | Park National Corporation | 20240802 | 0 | 164.05 | 165.94 | 160.695 | 162.16 | 99733 | 161.1077 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20240802 | 0 | 1.6 | 1.67 | 1.57 | 1.58 | 112473 | 1.58 | down | down | correct |
| PW.US | Power REIT | 20240802 | 0 | 1.22 | 1.26 | 0.9696 | 1 | 76203 | 1 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240802 | 0 | 0.42 | 0.435 | 0.4 | 0.4144 | 134311 | 0.4144 | down | down | correct |
| RCG.US | RENN Fund Inc | 20240802 | 0 | 1.76 | 1.78 | 1.76 | 1.78 | 6800 | 1.78 | up | up | correct |
| REI.US | Ring Energy Inc | 20240802 | 0 | 1.82 | 1.83 | 1.69 | 1.7 | 1802642 | 1.7 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20240802 | 0 | 26.89 | 27.14 | 25.1 | 25.46 | 172669 | 25.46 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20240802 | 0 | 2.11 | 2.12 | 2.11 | 2.1101 | 4822 | 2.1101 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20240802 | 0 | 5.78 | 5.88 | 5.65 | 5.66 | 57417 | 5.66 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20240802 | 0 | 1.1 | 1.11 | 1.05 | 1.05 | 48784 | 1.05 | down | down | correct |
| SACC.US | SACC | 20240802 | 0 | 24.8 | 24.8 | 24.74 | 24.74 | 11500 | 24.74 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20240802 | 0 | 2.38 | 2.45 | 2.34 | 2.43 | 484044 | 2.43 | up | up | correct |
| SCCC.US | SCCC | 20240802 | 0 | 24.74 | 25 | 24.58 | 24.69 | 10700 | 24.69 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20240802 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| SEB.US | Seaboard Corporation | 20240802 | 0 | 3194.18 | 3202 | 3169.93 | 3191.92 | 1048 | 3189.6018 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20240802 | 0 | 0.4 | 0.401 | 0.3899 | 0.39 | 1532414 | 0.39 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20240802 | 0 | 3.29 | 3.34 | 3.29 | 3.34 | 518 | 3.34 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20240802 | 0 | 9.33 | 9.495 | 8.645 | 8.76 | 2244358 | 8.76 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240802 | 0 | 27 | 27.56 | 27 | 27.56 | 1298 | 27.56 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20240802 | 0 | 1.22 | 1.22 | 1.17 | 1.18 | 1405569 | 1.18 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20240802 | 0 | 0.85 | 0.85 | 0.844 | 0.844 | 3189 | 0.844 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20240802 | 0 | 1.85 | 1.865 | 1.795 | 1.8 | 273178 | 1.8 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240802 | 0 | 3.5 | 3.575 | 3.26 | 3.32 | 1958520 | 3.32 | down | down | correct |
| SVT.US | Servotronics Inc | 20240802 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| TELZ.US | Tellurian Inc. | 20240802 | 0 | 24.01 | 24.1 | 23.51 | 23.75 | 9900 | 23.75 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20240802 | 0 | 2.09 | 2.12 | 2 | 2.05 | 2533162 | 2.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20240802 | 0 | 0.45 | 0.4653 | 0.43 | 0.4577 | 208746 | 0.4577 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20240802 | 0 | 57.64 | 59.38 | 57.25 | 58.85 | 74449 | 58.2168 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240802 | 0 | 0.6351 | 0.66 | 0.6101 | 0.623 | 225979 | 0.623 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240802 | 0 | 0.06 | 0.0645 | 0.04 | 0.0402 | 1764925 | 0.0402 | down | down | correct |
| TRT.US | Trio | 20240802 | 0 | 5.79 | 5.82 | 5.6578 | 5.7387 | 2705 | 5.7387 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20240802 | 0 | 0.417 | 0.425 | 0.4001 | 0.4087 | 259126 | 0.4087 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20240802 | 0 | 0.3798 | 0.3798 | 0.33 | 0.3391 | 423669 | 0.3391 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240802 | 0 | 0.41 | 0.43 | 0.38 | 0.42 | 415400 | 0.42 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20240802 | 0 | 5.06 | 5.075 | 4.61 | 4.67 | 15763620 | 4.67 | down | down | correct |
| URG.US | Ur | 20240802 | 0 | 1.09 | 1.11 | 1.02 | 1.05 | 5567933 | 1.05 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240802 | 0 | 0.2427 | 0.2465 | 0.2225 | 0.232 | 1829654 | 0.232 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20240802 | 0 | 29 | 29.0388 | 28.6263 | 28.76 | 459023 | 28.5743 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20240802 | 0 | 1.43 | 1.4401 | 1.39 | 1.4091 | 9633 | 1.4091 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20240802 | 0 | 5.13 | 5.16 | 4.86 | 4.91 | 4391877 | 4.91 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240802 | 0 | 10.75 | 10.85 | 10.73 | 10.79 | 46140 | 10.7459 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20240802 | 0 | 0.5372 | 0.542 | 0.51 | 0.5198 | 296839 | 0.5198 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240802 | 0 | 9.14 | 9.14 | 9.07 | 9.09 | 289440 | 9.0339 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240802 | 0 | 0.63 | 0.72 | 0.63 | 0.64 | 163400 | 0.64 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20240802 | 0 | 1.1 | 1.1 | 1.04 | 1.05 | 273200 | 1.05 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20240802 | 0 | 0.5 | 0.51 | 0.48 | 0.48 | 253300 | 0.48 | down | down | correct |
| WYY.US | WidePoint Corporation | 20240802 | 0 | 3.65 | 3.71 | 3.09 | 3.63 | 136813 | 3.63 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20240802 | 0 | 0.78 | 0.82 | 0.76 | 0.76 | 56800 | 0.76 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240802 | 0 | 0.65 | 0.69 | 0.65 | 0.67 | 49000 | 0.67 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240802 | 0 | 3.76 | 3.947 | 3.43 | 3.51 | 27900 | 3.51 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240802 | 0 | 0.152 | 0.152 | 0.148 | 0.149 | 2790800 | 0.149 | down | down | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.