CollectAI
close-nysemkt_stocks
2024/08/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20240823 | 0 | 2.369 | 2.37 | 2.32 | 2.37 | 1440 | 2.37 | up | up | correct |
| ACU.US | Acme United Corporation | 20240823 | 0 | 42.75 | 43.69 | 41.5 | 43.69 | 19206 | 43.69 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20240823 | 0 | 22.72 | 24 | 22.72 | 23.51 | 7261 | 23.51 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20240823 | 0 | 5.31 | 5.4 | 5.3 | 5.39 | 59900 | 5.39 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20240823 | 0 | 0.3718 | 0.388 | 0.355 | 0.3696 | 368123 | 0.3696 | down | down | correct |
| AIRI.US | Air Industries Group | 20240823 | 0 | 6.36 | 6.79 | 5.62 | 6.37 | 1860496 | 6.37 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20240823 | 0 | 1.45 | 1.5 | 1.3001 | 1.32 | 16707 | 1.32 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20240823 | 0 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 67 | 0.0026 | |||
| AMS.US | American Shared Hospital Services | 20240823 | 0 | 3.63 | 3.65 | 3.06 | 3.15 | 567313 | 3.15 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20240823 | 0 | 9.25 | 9.9825 | 9.22 | 9.69 | 351010 | 9.69 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20240823 | 0 | 6.14 | 6.39 | 6.09 | 6.36 | 27262 | 6.36 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20240823 | 0 | 2.35 | 2.61 | 2.2582 | 2.52 | 9638 | 2.52 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20240823 | 0 | 1 | 1.05 | 0.99 | 1.02 | 742675 | 1.02 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20240823 | 0 | 2.02 | 2.05 | 1.96 | 2.01 | 416300 | 2.01 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20240823 | 0 | 0.355 | 0.355 | 0.3284 | 0.3314 | 74055 | 0.3314 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20240823 | 0 | 2.475 | 2.55 | 2.475 | 2.55 | 2930 | 2.55 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20240823 | 0 | 3.58 | 3.7 | 3.52 | 3.6 | 5816 | 3.6 | up | up | correct |
| BCV.US | PA | 20240823 | 0 | 22.91 | 23.29 | 22.87 | 23.06 | 3199 | 23.06 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20240823 | 0 | 25.8 | 26.18 | 25.8 | 26.18 | 2387 | 26.18 | up | up | correct |
| BGI.US | Birks Group Inc | 20240823 | 0 | 2.7 | 2.7899 | 2.63 | 2.64 | 48376 | 2.64 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20240823 | 0 | 30.59 | 32.26 | 30.59 | 31.84 | 48289 | 31.84 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20240823 | 0 | 21 | 22.05 | 20.64 | 21.92 | 64958 | 21.92 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20240823 | 0 | 2.795 | 2.8906 | 2.7801 | 2.85 | 177389 | 2.85 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20240823 | 0 | 2.27 | 2.33 | 2.25 | 2.32 | 21643 | 2.32 | up | up | correct |
| BTG.US | B2Gold Corp | 20240823 | 0 | 2.84 | 2.89 | 2.81 | 2.87 | 10848100 | 2.87 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20240823 | 0 | 3.17 | 3.29 | 3.0501 | 3.21 | 16752 | 3.21 | up | up | correct |
| CANF.US | Can | 20240823 | 0 | 2.24 | 2.4699 | 2.24 | 2.37 | 48263 | 2.37 | up | up | correct |
| CEI.US | Camber Energy Inc | 20240823 | 0 | 0.0223 | 0.023 | 0.021 | 0.0225 | 1229283 | 0.0225 | up | up | correct |
| CET.US | Central Securities Corp | 20240823 | 0 | 44.23 | 44.73 | 44.23 | 44.35 | 10200 | 44.35 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20240823 | 0 | 11 | 11 | 10.94 | 10.97 | 13900 | 10.97 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20240823 | 0 | 3.1 | 3.1 | 3.08 | 3.1 | 179200 | 3.1 | |||
| CIX.US | CompX International Inc | 20240823 | 0 | 27.1 | 27.6499 | 26.495 | 27.41 | 6368 | 27.41 | up | up | correct |
| CKX.US | CKX Lands Inc | 20240823 | 0 | 13.2102 | 13.2102 | 13.2102 | 13.2102 | 255 | 13.2102 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20240823 | 0 | 7.54 | 7.62 | 7.52 | 7.53 | 1297400 | 7.53 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20240823 | 0 | 12.89 | 13.2 | 12.8205 | 13.01 | 98250 | 13.01 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20240823 | 0 | 17.93 | 18.71 | 17.93 | 18.71 | 84669 | 18.71 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20240823 | 0 | 9.4099 | 9.4099 | 8.5501 | 8.76 | 5205 | 8.76 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20240823 | 0 | 0.2244 | 0.2299 | 0.213 | 0.2191 | 48915 | 0.2191 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20240823 | 0 | 47.86 | 48.25 | 47.52 | 47.96 | 102303 | 47.96 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20240823 | 0 | 7.76 | 7.79 | 7.72 | 7.75 | 385800 | 7.75 | down | down | correct |
| CVM.US | CEL | 20240823 | 0 | 1.13 | 1.15 | 1.12 | 1.12 | 138920 | 1.12 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20240823 | 0 | 19.06 | 20.02 | 19 | 19.59 | 5673 | 19.59 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20240823 | 0 | 2.69 | 2.84 | 2.69 | 2.8 | 70196 | 2.8 | up | up | correct |
| CYBN.US | Cybin Inc | 20240823 | 0 | 0.2671 | 0.274 | 0.265 | 0.268 | 3661499 | 0.268 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20240823 | 0 | 2.1 | 2.11 | 2.09 | 2.11 | 686100 | 2.11 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20240823 | 0 | 142.89 | 142.89 | 142.89 | 142.89 | 22 | 142.89 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20240823 | 0 | 7.27 | 7.3 | 7.26 | 7.3 | 31000 | 7.3 | up | up | correct |
| DNN.US | Denison Mines Corp | 20240823 | 0 | 1.61 | 1.77 | 1.59 | 1.71 | 28188070 | 1.71 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20240823 | 0 | 1.3 | 1.34 | 1.3 | 1.3 | 9249 | 1.3 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20240823 | 0 | 0.1422 | 0.164 | 0.1398 | 0.1585 | 664137 | 0.1585 | up | up | correct |
| DXR.US | Daxor Corporation | 20240823 | 0 | 8.405 | 8.405 | 8.3036 | 8.3036 | 358 | 8.3036 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20240823 | 0 | 7 | 7.04 | 6.99 | 7.01 | 117200 | 7.01 | up | up | correct |
| ECF.US | PA | 20240823 | 0 | 22.51 | 22.66 | 22.35 | 22.66 | 10299 | 22.66 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20240823 | 0 | 10.48 | 10.48 | 10.44 | 10.44 | 116490 | 10.44 | down | down | correct |
| ELA.US | Envela Corporation | 20240823 | 0 | 5.05 | 5.25 | 5.05 | 5.16 | 23734 | 5.16 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20240823 | 0 | 13.2 | 13.22 | 13.2 | 13.2 | 44 | 13.2 | |||
| ELMD.US | Electromed Inc | 20240823 | 0 | 15.81 | 16 | 15.56 | 15.9 | 17670 | 15.9 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20240823 | 0 | 1.78 | 1.79 | 1.75 | 1.76 | 208819 | 1.76 | down | down | correct |
| ENSV.US | Enservco Corporation | 20240823 | 0 | 0.163 | 0.163 | 0.152 | 0.1534 | 421998 | 0.1534 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20240823 | 0 | 9.93 | 9.9543 | 9.89 | 9.9 | 14741 | 9.9 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20240823 | 0 | 5.04 | 5.155 | 5.02 | 5.14 | 583317 | 5.14 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20240823 | 0 | 5.81 | 5.99 | 5.77 | 5.93 | 3689421 | 5.93 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20240823 | 0 | 9.32 | 9.34 | 9.29 | 9.31 | 91900 | 9.31 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20240823 | 0 | 10.55 | 10.63 | 10.55 | 10.59 | 8400 | 10.59 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20240823 | 0 | 21.33 | 22.75 | 21.33 | 22.66 | 4876 | 22.66 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20240823 | 0 | 34.9 | 36.025 | 34.34 | 34.99 | 11586 | 34.99 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20240823 | 0 | 15.54 | 17.06 | 15.5 | 16.95 | 29122 | 16.95 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20240823 | 0 | 9.61 | 9.63 | 9.55 | 9.55 | 34491 | 9.55 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20240823 | 0 | 10.24 | 10.25 | 10.17 | 10.23 | 281100 | 10.23 | down | down | correct |
| FAX.US | Aberdeen Asia | 20240823 | 0 | 2.81 | 2.85 | 2.79 | 2.85 | 666698 | 2.85 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20240823 | 0 | 5.84 | 5.85 | 5.72 | 5.8 | 53600 | 5.8 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20240823 | 0 | 49 | 49.4 | 49 | 49 | 6732 | 49 | |||
| FRD.US | Friedman Industries Incorporated | 20240823 | 0 | 14.83 | 15.1 | 14.755 | 14.98 | 14695 | 14.98 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20240823 | 0 | 2.92 | 3.036 | 2.9 | 3 | 12637 | 3 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20240823 | 0 | 1.62 | 1.73 | 1.62 | 1.72 | 359451 | 1.72 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20240823 | 0 | 6.65 | 6.69 | 6.6192 | 6.68 | 110042 | 6.68 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20240823 | 0 | 0.39 | 0.45 | 0.39 | 0.395 | 117446 | 0.395 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20240823 | 0 | 1.58 | 1.63 | 1.52 | 1.6 | 1096029 | 1.6 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20240823 | 0 | 1.31 | 1.31 | 1.245 | 1.28 | 34110 | 1.28 | down | up | incorrect |
| GGN.US | PB | 20240823 | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 437 | 21.69 | |||
| GLO.US | Clough Global Opportunities Fund | 20240823 | 0 | 5.32 | 5.35 | 5.29 | 5.33 | 177800 | 5.33 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20240823 | 0 | 6.82 | 6.83 | 6.77 | 6.82 | 74300 | 6.82 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20240823 | 0 | 15.2 | 15.48 | 15.08 | 15.3 | 33400 | 15.3 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20240823 | 0 | 5.78 | 5.8 | 5.77 | 5.79 | 45000 | 5.79 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20240823 | 0 | 0.4015 | 0.4389 | 0.4008 | 0.4224 | 538386 | 0.4224 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20240823 | 0 | 9.42 | 9.56 | 9.42 | 9.56 | 1600 | 9.56 | up | up | correct |
| GSAT.US | Globalstar Inc | 20240823 | 0 | 1.44 | 1.48 | 1.41 | 1.48 | 6658073 | 1.48 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20240823 | 0 | 7.69 | 7.84 | 7.625 | 7.71 | 173689 | 7.71 | up | up | correct |
| GV.US | The Goldfield Corporation | 20240823 | 0 | 2.14 | 2.14 | 2.0206 | 2.12 | 4851 | 2.12 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20240823 | 0 | 12.36 | 12.38 | 12.31 | 12.315 | 28031 | 12.315 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20240823 | 0 | 1.11 | 1.16 | 1.1056 | 1.14 | 281123 | 1.14 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20240823 | 0 | 4.4 | 4.51 | 4.4 | 4.51 | 50170 | 4.51 | up | up | correct |
| IBIO.US | iBio Inc | 20240823 | 0 | 2.04 | 2.15 | 1.96 | 2.03 | 91272 | 2.03 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20240823 | 0 | 0.3899 | 0.3899 | 0.3518 | 0.369 | 680442 | 0.369 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20240823 | 0 | 1.6 | 1.7 | 1.6 | 1.61 | 831 | 1.61 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20240823 | 0 | 75.45 | 76.34 | 75.29 | 76.17 | 175603 | 76.17 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20240823 | 0 | 3.05 | 3.32 | 3.05 | 3.12 | 653639 | 3.12 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20240823 | 0 | 6.21 | 6.66 | 6.21 | 6.62 | 62010 | 6.62 | up | up | correct |
| INTT.US | inTEST Corporation | 20240823 | 0 | 7.02 | 7.365 | 7.02 | 7.12 | 48683 | 7.12 | up | up | correct |
| INUV.US | Inuvo Inc | 20240823 | 0 | 0.2848 | 0.2848 | 0.2722 | 0.282 | 278899 | 0.282 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20240823 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20240823 | 0 | 25.95 | 26 | 25.95 | 26 | 1200 | 26 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20240823 | 0 | 9.23 | 9.45 | 9.11 | 9.45 | 18653 | 9.45 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20240823 | 0 | 0.2399 | 0.2399 | 0.231 | 0.2323 | 47404 | 0.2323 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20240823 | 0 | 0.95 | 0.9889 | 0.95 | 0.9733 | 87979 | 0.9733 | up | up | correct |
| JOB.US | GEE Group Inc | 20240823 | 0 | 0.27 | 0.28 | 0.2619 | 0.278 | 284481 | 0.278 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20240823 | 0 | 0.2701 | 0.2856 | 0.2684 | 0.2722 | 1717325 | 0.2722 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20240823 | 0 | 0.904 | 0.9542 | 0.904 | 0.9481 | 448669 | 0.9481 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20240823 | 0 | 38.17 | 40.005 | 38.08 | 39.9 | 324954 | 39.9 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20240823 | 0 | 5.79 | 5.8 | 5.695 | 5.695 | 3080 | 5.695 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20240823 | 0 | 182.76 | 184.42 | 182.47 | 183.96 | 913700 | 183.96 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20240823 | 0 | 0.172 | 0.1924 | 0.1695 | 0.1904 | 5830427 | 0.1904 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20240823 | 0 | 4.11 | 4.25 | 3.96 | 4.2 | 26732 | 4.2 | up | up | correct |
| MAG.US | MAG Silver Corp | 20240823 | 0 | 13.56 | 13.7 | 13.31 | 13.51 | 489848 | 13.51 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20240823 | 0 | 10.31 | 10.31 | 9.31 | 10.04 | 18692 | 10.04 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20240823 | 0 | 0.6053 | 0.65 | 0.6052 | 0.6498 | 24646 | 0.6498 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20240823 | 0 | 1.02 | 1.05 | 1 | 1.04 | 82339 | 1.04 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20240823 | 0 | 0.4401 | 0.4433 | 0.4401 | 0.4401 | 6098 | 0.4401 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20240823 | 0 | 2.8 | 2.91 | 2.79 | 2.89 | 290619 | 2.89 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20240823 | 0 | 0.1016 | 0.1048 | 0.1003 | 0.1031 | 1551620 | 0.1031 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20240823 | 0 | 11.61 | 11.91 | 10.839 | 11.4 | 53575 | 11.4 | down | up | incorrect |
| MYO.US | Myomo Inc | 20240823 | 0 | 3.84 | 3.93 | 3.79 | 3.9 | 182026 | 3.9 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20240823 | 0 | 0.352 | 0.3589 | 0.352 | 0.3576 | 1395169 | 0.3576 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20240823 | 0 | 0.001 | 0.001 | 0.001 | 0.001 | 3723 | 0.001 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20240823 | 0 | 11.14 | 11.19 | 11.08 | 11.16 | 99600 | 11.16 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20240823 | 0 | 0.5097 | 0.5399 | 0.5059 | 0.5287 | 128053 | 0.5287 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20240823 | 0 | 77 | 79 | 77 | 77.5 | 1252 | 77.5 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20240823 | 0 | 1.44 | 1.539 | 1.4 | 1.49 | 365656 | 1.49 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20240823 | 0 | 2.94 | 3.07 | 2.91 | 2.99 | 416623 | 2.99 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20240823 | 0 | 4.35 | 4.495 | 4.34 | 4.43 | 1823081 | 4.43 | up | up | correct |
| NGD.US | New Gold Inc | 20240823 | 0 | 2.65 | 2.68 | 2.61 | 2.65 | 7843719 | 2.65 | |||
| NHC.US | National HealthCare Corporation | 20240823 | 0 | 130.94 | 134.1 | 129.98 | 134 | 50690 | 134 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20240823 | 0 | 8.24 | 8.33 | 8.21 | 8.33 | 161600 | 8.33 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20240823 | 0 | 7.9 | 8 | 7.89 | 7.92 | 228800 | 7.92 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20240823 | 0 | 1.85 | 1.97 | 1.84 | 1.9 | 244005 | 1.9 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20240823 | 0 | 38.44 | 39.7 | 38.35 | 39.61 | 1841336 | 39.61 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20240823 | 0 | 3.74 | 3.81 | 3.74 | 3.81 | 213100 | 3.81 | up | up | correct |
| NTIP.US | Network | 20240823 | 0 | 1.55 | 1.63 | 1.55 | 1.56 | 594 | 1.56 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20240823 | 0 | 6.14 | 6.59 | 6.11 | 6.4 | 10626100 | 6.4 | up | up | correct |
| OGEN.US | Oragenics Inc | 20240823 | 0 | 0.94 | 1.02 | 0.9 | 1.02 | 1119570 | 1.02 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20240823 | 0 | 0.1943 | 0.199 | 0.1881 | 0.1979 | 990688 | 0.1979 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20240823 | 0 | 4.24 | 4.41 | 4.21 | 4.34 | 529420 | 4.34 | up | up | correct |
| PCG.US | PI | 20240823 | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 208 | 18.33 | |||
| PED.US | PEDEVCO Corp | 20240823 | 0 | 0.8512 | 0.88 | 0.84 | 0.8649 | 24628 | 0.8649 | up | up | correct |
| PHGE.US | BiomX Inc | 20240823 | 0 | 0.1489 | 0.1489 | 0.132 | 0.1374 | 67785 | 1.374 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20240823 | 0 | 1.93 | 1.93 | 1.9 | 1.9 | 3400 | 1.9 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20240823 | 0 | 1.36 | 1.39 | 1.33 | 1.38 | 129056 | 1.38 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20240823 | 0 | 0.9507 | 0.97 | 0.95 | 0.9677 | 92570 | 0.9677 | up | up | correct |
| PRK.US | Park National Corporation | 20240823 | 0 | 167.69 | 178.22 | 167.1 | 175.95 | 62374 | 175.95 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20240823 | 0 | 1.49 | 1.57 | 1.47 | 1.54 | 99396 | 1.54 | up | up | correct |
| PW.US | Power REIT | 20240823 | 0 | 1.53 | 1.63 | 1.51 | 1.59 | 193609 | 1.59 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20240823 | 0 | 0.43 | 0.43 | 0.42 | 0.4246 | 76358 | 0.4246 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20240823 | 0 | 1.84 | 1.85 | 1.84 | 1.85 | 10000 | 1.85 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20240823 | 0 | 1.82 | 1.9 | 1.82 | 1.89 | 1119988 | 1.89 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20240823 | 0 | 27.52 | 28.25 | 27.38 | 28.12 | 79280 | 28.12 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20240823 | 0 | 1.8 | 1.8501 | 1.8 | 1.8501 | 3881 | 1.8501 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20240823 | 0 | 6.07 | 6.33 | 6.0325 | 6.33 | 78944 | 6.33 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20240823 | 0 | 0.975 | 0.99 | 0.9501 | 0.9595 | 28198 | 0.9595 | down | down | correct |
| SACC.US | SACC | 20240823 | 0 | 25.11 | 25.14 | 25.11 | 25.13 | 3400 | 25.13 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20240823 | 0 | 2.32 | 2.42 | 2.32 | 2.41 | 237916 | 2.41 | up | up | correct |
| SCCC.US | SCCC | 20240823 | 0 | 24.768 | 24.85 | 24.619 | 24.81 | 4000 | 24.81 | up | up | correct |
| SEB.US | Seaboard Corporation | 20240823 | 0 | 3039.51 | 3079.999 | 3030.01 | 3051.99 | 2157 | 3051.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20240823 | 0 | 0.4 | 0.4206 | 0.4 | 0.42 | 1368634 | 0.42 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20240823 | 0 | 3.68 | 3.77 | 3.68 | 3.77 | 3143 | 3.77 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20240823 | 0 | 8.61 | 8.88 | 8.525 | 8.59 | 2398783 | 8.59 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20240823 | 0 | 28.25 | 29.1399 | 28.1 | 28.1 | 383 | 28.1 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20240823 | 0 | 1.19 | 1.25 | 1.16 | 1.25 | 449402 | 1.25 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20240823 | 0 | 0.8149 | 0.8149 | 0.81 | 0.81 | 900 | 0.81 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20240823 | 0 | 2.3 | 2.314 | 2.25 | 2.29 | 259364 | 2.29 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20240823 | 0 | 3.9 | 3.92 | 3.83 | 3.86 | 2324689 | 3.86 | down | down | correct |
| SVT.US | Servotronics Inc | 20240823 | 0 | 11.6 | 13.67 | 11.6 | 13.24 | 87150 | 13.24 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20240823 | 0 | 22.76 | 23.03 | 22.7 | 22.7 | 10800 | 22.7 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20240823 | 0 | 2.27 | 2.3 | 2.215 | 2.29 | 2173670 | 2.29 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20240823 | 0 | 0.5348 | 0.5674 | 0.532 | 0.5323 | 111893 | 0.5323 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20240823 | 0 | 58.312 | 62.69 | 58.22 | 61.82 | 48076 | 61.82 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20240823 | 0 | 0.537 | 0.537 | 0.524 | 0.5336 | 67250 | 0.5336 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20240823 | 0 | 0.061 | 0.065 | 0.056 | 0.056 | 51827 | 0.056 | down | down | correct |
| TRT.US | Trio | 20240823 | 0 | 5.604 | 5.6679 | 5.55 | 5.64 | 1801 | 5.64 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20240823 | 0 | 0.4 | 0.407 | 0.3922 | 0.4048 | 233875 | 0.4048 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20240823 | 0 | 0.61 | 0.66 | 0.571 | 0.6215 | 892414 | 0.6215 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20240823 | 0 | 0.43 | 0.52 | 0.41 | 0.48 | 875200 | 0.48 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20240823 | 0 | 5.1 | 5.58 | 5.05 | 5.37 | 10710570 | 5.37 | up | down | incorrect |
| URG.US | Ur | 20240823 | 0 | 1.09 | 1.16 | 1.09 | 1.16 | 6559636 | 1.16 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20240823 | 0 | 0.2672 | 0.278 | 0.2575 | 0.2705 | 401398 | 0.2705 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20240823 | 0 | 29.55 | 29.7 | 29.52 | 29.63 | 323500 | 29.63 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20240823 | 0 | 1.12 | 1.1999 | 1.12 | 1.19 | 15392 | 1.19 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20240823 | 0 | 4.81 | 5.09 | 4.77 | 4.91 | 4516487 | 4.91 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20240823 | 0 | 11.07 | 11.1 | 10.95 | 10.96 | 27769 | 10.96 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20240823 | 0 | 0.6499 | 0.6499 | 0.6201 | 0.6395 | 302387 | 0.6395 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20240823 | 0 | 9 | 9 | 8.95 | 8.96 | 381700 | 8.96 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20240823 | 0 | 0.61 | 0.65 | 0.58 | 0.6 | 127800 | 0.6 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20240823 | 0 | 1.11 | 1.13 | 1.1 | 1.13 | 84300 | 1.13 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20240823 | 0 | 0.51 | 0.51 | 0.5 | 0.51 | 35200 | 0.51 | |||
| WYY.US | WidePoint Corporation | 20240823 | 0 | 3.5 | 3.755 | 3.47 | 3.57 | 19487 | 3.57 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20240823 | 0 | 0.81 | 0.86 | 0.81 | 0.86 | 47800 | 0.86 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20240823 | 0 | 0.64 | 0.67 | 0.64 | 0.66 | 28100 | 0.66 | up | down | incorrect |
| YCBD.US | P | 20240823 | 0 | 0.4 | 0.41 | 0.3702 | 0.41 | 29534 | 0.41 | up | up | correct |
| ZDGE.US | Zedge Inc | 20240823 | 0 | 3.71 | 3.755 | 3.54 | 3.55 | 51500 | 3.55 | down | down | correct |
| ZOM.US | Zomedica Corp | 20240823 | 0 | 0.136 | 0.138 | 0.135 | 0.137 | 2623500 | 0.137 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.