CollectAI
close-nysemkt_stocks
2024/11/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE |
|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20241101 | 0 | 1.35 | 1.35 | 1.3 | 1.3 | 1198 | 1.3 |
| AAU.US | Almaden Minerals Ltd | 20240404 | 0 | 0.149 | 0.1499 | 0.145 | 0.1465 | 596786 | 0.1465 |
| ACU.US | Acme United Corporation | 20260501 | 0 | 40.79 | 42.25 | 40.79 | 41.82 | 17000 | 41.82 |
| ACY.US | AeroCentury Corp | 20220325 | 0 | 2.64 | 2.7 | 2.36 | 2.45 | 317180 | 2.45 |
| ADRA.US | WS | 20220107 | 0 | 0.49 | 0.495 | 0.483 | 0.483 | 5200 | 0.483 |
| AE.US | Adams Resources & Energy Inc | 20250204 | 0 | 37.97 | 37.99 | 37.97 | 37.98 | 6983 | 37.98 |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20260501 | 0 | 9.14 | 9.21 | 9.1 | 9.2 | 124400 | 9.2 |
| AGE.US | AgeX Therapeutics Inc | 20240326 | 0 | 12.59 | 12.59 | 11.1 | 11.1 | 3753 | 11.1 |
| AIM.US | AIM ImmunoTech Inc | 20260501 | 0 | 0.514 | 0.5359 | 0.5021 | 0.5153 | 218705 | 0.5153 |
| AINC.US | Ashford Inc | 20240807 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| AIRI.US | Air Industries Group | 20260501 | 0 | 3.15 | 3.15 | 3.1183 | 3.135 | 5394 | 3.135 |
| AMBO.US | Ambow Education Holding Ltd | 20260501 | 0 | 2.2 | 2.46 | 2.17 | 2.28 | 8004 | 2.28 |
| AMPE.US | Ampio Pharmaceuticals Inc | 20260428 | 0 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 1 | 0.0052 |
| AMS.US | American Shared Hospital Services | 20260501 | 0 | 1.62 | 1.76 | 1.57 | 1.7 | 1071400 | 1.7 |
| ANVS.US | Annovis Bio Inc. | 20260501 | 0 | 2.01 | 2.02 | 1.94 | 2 | 708100 | 2 |
| APT.US | Alpha Pro Tech Ltd | 20260501 | 0 | 4.6 | 4.63 | 4.52 | 4.6 | 23400 | 4.6 |
| ARMP.US | Armata Pharmaceuticals Inc | 20260501 | 0 | 9.96 | 10.26 | 8.89 | 8.89 | 56700 | 8.89 |
| ASM.US | Avino Silver & Gold Mines Ltd | 20260501 | 0 | 6.41 | 6.67 | 6.35 | 6.58 | 2814800 | 6.58 |
| ASXC.US | Asensus Surgical Inc | 20240830 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| ATEST.US | H | 20230628 | 0 | 25.1 | 25.1 | 25.1 | 25.1 | 0 | 25.1 |
| ATNM.US | Actinium Pharmaceuticals Inc | 20260501 | 0 | 1.11 | 1.14 | 1.11 | 1.13 | 145600 | 1.13 |
| AUMN.US | Golden Minerals Company | 20260501 | 0 | 0.2 | 0.2 | 0.16 | 0.18 | 102600 | 0.18 |
| AWX.US | Avalon Holdings Corporation | 20260501 | 0 | 2.5 | 2.52 | 2.45 | 2.49 | 1400 | 2.49 |
| AXU.US | Alexco Resource Corp | 20220909 | 0 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0 | 0.4454 |
| BATL.US | Battalion Oil Corporation | 20260501 | 0 | 3.64 | 3.85 | 3.51 | 3.74 | 4131100 | 3.74 |
| BCV.US | PA | 20260501 | 0 | 21.49 | 21.5 | 21.37 | 21.44 | 8933 | 21.44 |
| BDL.US | Flanigan's Enterprises Inc | 20260501 | 0 | 30.64 | 32.24 | 30.55 | 32.11 | 197 | 32.11 |
| BDR.US | Blonder Tongue Laboratories Inc | 20220826 | 0 | 0.166 | 0.2097 | 0.166 | 0.2066 | 27497 | 0.2066 |
| BGI.US | Birks Group Inc | 20260501 | 0 | 0.7 | 0.71 | 0.68 | 0.71 | 6500 | 0.71 |
| BHB.US | Bar Harbor Bankshares | 20260501 | 0 | 34.28 | 34.94 | 33.96 | 34.65 | 61600 | 34.65 |
| BKTI.US | BK Technologies Corporation | 20260501 | 0 | 95.5 | 98.42 | 94.5 | 95.46 | 59100 | 95.46 |
| BRBS.US | Blue Ridge Bankshares Inc | 20260501 | 0 | 3.4 | 3.4489 | 3.39 | 3.42 | 141287 | 3.42 |
| BRG.US | PD | 20221005 | 0 | 25.01 | 25.01 | 24.9902 | 25 | 133004 | 25 |
| BRMK.US | WS | 20211231 | 0 | 0.085 | 0.085 | 0.0826 | 0.0886 | 67863 | 0.0886 |
| BRN.US | Barnwell Industries Inc | 20260501 | 0 | 1.11 | 1.13 | 1.105 | 1.125 | 44008 | 1.125 |
| BTG.US | B2Gold Corp | 20260501 | 0 | 4.5 | 4.56 | 4.35 | 4.36 | 32592000 | 4.36 |
| BTN.US | Ballantyne Strong Inc | 20230224 | 0 | 2.349 | 2.47 | 2.3 | 2.41 | 10364 | 2.41 |
| BTTR.US | Better Choice Company Inc | 20250430 | 0 | 1.8 | 2.02 | 1.775 | 1.94 | 108267 | 1.94 |
| CANF.US | Can | 20260501 | 0 | 3.24 | 3.24 | 2.89 | 2.93 | 557931 | 2.93 |
| CCF.US | Chase Corporation | 20231127 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| CDOR.US | Condor Hospitality Trust Inc | 20220110 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.95 |
| CEI.US | Camber Energy Inc | 20241224 | 0 | 0.012 | 0.0132 | 0.012 | 0.0129 | 753285 | 0.0129 |
| CET.US | Central Securities Corp | 20260501 | 0 | 53.15 | 53.9 | 53.09 | 53.48 | 48200 | 53.48 |
| CEV.US | Eaton Vance California Municipal Income Trust | 20260501 | 0 | 10.31 | 10.31 | 10.26 | 10.28 | 14800 | 10.28 |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20260501 | 0 | 2.55 | 2.59 | 2.55 | 2.57 | 608500 | 2.57 |
| CIX.US | CompX International Inc | 20260501 | 0 | 23.6 | 23.67 | 23.485 | 23.67 | 1807 | 23.67 |
| CKX.US | CKX Lands Inc | 20260501 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | 11.47 |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20260501 | 0 | 7.63 | 7.73 | 7.56 | 7.59 | 1504600 | 7.59 |
| CMCL.US | Caledonia Mining Corporation Plc | 20260501 | 0 | 23 | 23.2 | 22.51 | 22.62 | 97572 | 22.62 |
| CMT.US | Core Molding Technologies Inc | 20260501 | 0 | 27.14 | 27.29 | 26.35 | 26.61 | 20800 | 26.61 |
| COHN.US | Cohen & Company Inc | 20260501 | 0 | 22.3 | 22.3 | 18.42 | 18.42 | 77135 | 18.42 |
| CPHI.US | China Pharma Holdings Inc | 20260501 | 0 | 0.5 | 0.57 | 0.5 | 0.53 | 25100 | 0.53 |
| CQP.US | Cheniere Energy Partners L.P | 20260501 | 0 | 67 | 67 | 65.75 | 66.9 | 70400 | 66.9 |
| CRF.US | Cornerstone Total Return Fund Inc | 20260501 | 0 | 7.31 | 7.38 | 7.23 | 7.24 | 1564500 | 7.24 |
| CTEK.US | CynergisTek Inc | 20220831 | 0 | 1.24 | 1.25 | 1.23 | 1.25 | 167720 | 1.25 |
| CVM.US | CEL | 20260501 | 0 | 2.84 | 2.9 | 2.25 | 2.28 | 798700 | 2.28 |
| CVR.US | Chicago Rivet & Machine Co | 20260501 | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 600 | 10.91 |
| CVU.US | CPI Aerostructures Inc | 20260501 | 0 | 3.64 | 3.8 | 3.59 | 3.76 | 28400 | 3.76 |
| CYBN.US | Cybin Inc | 20260306 | 0 | 5.64 | 5.65 | 5.245 | 5.245 | 2228176 | 5.245 |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20260501 | 0 | 1.78 | 1.79 | 1.76 | 1.77 | 1036100 | 1.77 |
| DIT.US | AMCON Distributing Company | 20260501 | 0 | 87.22 | 88.95 | 87.22 | 88.95 | 400 | 88.95 |
| DLA.US | Delta Apparel Inc | 20240703 | 0 | 0.26 | 0.2806 | 0.041 | 0.051 | 457509 | 0.051 |
| DMF.US | BNY Mellon Municipal Income Inc | 20250620 | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | 6.93 |
| DNN.US | Denison Mines Corp | 20260501 | 0 | 3.82 | 3.83 | 3.67 | 3.75 | 11686300 | 3.75 |
| DPW.US | Ault Global Holdings Inc | 20220211 | 0 | 1.02 | 1.05 | 0.9375 | 0.9506 | 869220 | 7129.5 |
| DSS.US | Document Security Systems Inc | 20260501 | 0 | 0.5485 | 0.5989 | 0.5125 | 0.5734 | 75516 | 0.5734 |
| DXF.US | Dunxin Financial Holdings Limited | 20260501 | 0 | 0.47 | 0.5 | 0.47 | 0.5 | 105800 | 0.5 |
| DXR.US | Daxor Corporation | 20260501 | 0 | 11 | 11 | 10.15 | 10.44 | 4500 | 10.44 |
| EAD.US | Wells Fargo Advantage Funds | 20260501 | 0 | 6.7 | 6.72 | 6.64 | 6.66 | 213300 | 6.66 |
| ECF.US | PA | 20260501 | 0 | 21.4252 | 21.4899 | 21.42 | 21.4899 | 948 | 21.4899 |
| EIM.US | Eaton Vance Municipal Bond Fund | 20260501 | 0 | 9.92 | 9.93 | 9.83 | 9.86 | 96100 | 9.86 |
| ELA.US | Envela Corporation | 20260501 | 0 | 17.64 | 18.22 | 17.64 | 17.8 | 62500 | 17.8 |
| ELLO.US | Ellomay Capital Ltd | 20260501 | 0 | 24.95 | 28 | 24.95 | 26.1 | 8000 | 26.1 |
| ELMD.US | Electromed Inc | 20260501 | 0 | 25.95 | 26.36 | 25.5 | 25.6 | 36800 | 25.6 |
| EMAN.US | eMagin Corporation | 20231116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| EMX.US | EMX Royalty Corporation | 20251114 | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | 4.16 |
| ENSV.US | Enservco Corporation | 20260501 | 0 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0 | 0.0011 |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20251028 | 0 | 10.0296 | 10.0296 | 10.0296 | 10.0296 | 0 | 10.0296 |
| EPM.US | Evolution Petroleum Corporation | 20260501 | 0 | 4.81 | 4.855 | 4.66 | 4.84 | 328400 | 4.84 |
| EQX.US | Equinox Gold Corp | 20260501 | 0 | 13.84 | 14.1799 | 13.71 | 13.98 | 8008450 | 13.98 |
| ERC.US | Wells Fargo Advantage Multi | 20260501 | 0 | 9.19 | 9.23 | 9.12 | 9.23 | 212700 | 9.23 |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20260501 | 0 | 12.61 | 12.82 | 12.58 | 12.73 | 31200 | 12.73 |
| ESP.US | Espey Mfg. & Electronics Corp | 20260501 | 0 | 71 | 71.25 | 69.29 | 71 | 17600 | 71 |
| EVBN.US | Evans Bancorp Inc | 20250505 | 0 | 39.53 | 39.53 | 39.53 | 39.53 | 0 | 39.53 |
| EVI.US | EVI Industries Inc | 20260501 | 0 | 18.42 | 18.47 | 18.18 | 18.25 | 11700 | 18.25 |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20251028 | 0 | 9.6078 | 9.6078 | 9.6078 | 9.6078 | 0 | 9.6078 |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20260501 | 0 | 9.47 | 9.49 | 9.44 | 9.48 | 298200 | 9.48 |
| EXN.US | Excellon Resources Inc | 20230403 | 0 | 0.27 | 0.3418 | 0.27 | 0.33 | 92626 | 0.33 |
| FAX.US | Aberdeen Asia | 20260501 | 0 | 14.99 | 15.07 | 14.9301 | 15.05 | 131501 | 15.05 |
| FCO.US | Aberdeen Global Income Fund Inc | 20260501 | 0 | 2.61 | 2.66 | 2.59 | 2.64 | 131200 | 2.64 |
| FEN.US | First Trust Energy Income and Growth Fund | 20240503 | 0 | 16.12 | 16.13 | 15.7799 | 16 | 96466 | 16 |
| FRD.US | Friedman Industries Incorporated | 20260501 | 0 | 20.38 | 20.63 | 20.13 | 20.57 | 8900 | 20.57 |
| FSI.US | Flexible Solutions International Inc | 20260501 | 0 | 6.2 | 6.45 | 6.13 | 6.45 | 4200 | 6.45 |
| FSP.US | Franklin Street Properties Corp | 20260501 | 0 | 0.64 | 0.66 | 0.61 | 0.61 | 200300 | 0.61 |
| FTF.US | Franklin Limited Duration Income Trust | 20260501 | 0 | 5.88 | 5.93 | 5.86 | 5.92 | 154300 | 5.92 |
| FTSI.US | FTS International Inc | 20220304 | 0 | 25 | 26.53 | 25 | 26.49 | 74853 | 26.49 |
| FURY.US | Fury Gold Mines Limited | 20260501 | 0 | 0.548 | 0.589 | 0.548 | 0.582 | 403000 | 0.582 |
| GAU.US | Galiano Gold Inc | 20260501 | 0 | 2.3 | 2.38 | 2.29 | 2.32 | 1434936 | 2.32 |
| GBR.US | New Concept Energy Inc | 20260501 | 0 | 0.82 | 0.82 | 0.78 | 0.8 | 108600 | 0.8 |
| GDP.US | Goodrich Petroleum Corporation | 20211231 | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | 23.02 |
| GGN.US | PB | 20260501 | 0 | 20.17 | 20.23 | 20.1 | 20.16 | 4040 | 20.16 |
| GGO.US | The Gabelli Go Anywhere Trust | 20211217 | 0 | 0.05 | 0.055 | 0.05 | 0.055 | 180968 | 0.055 |
| GLO.US | Clough Global Opportunities Fund | 20260501 | 0 | 5.86 | 5.89 | 5.84 | 5.87 | 229600 | 5.87 |
| GLQ.US | Clough Global Equity Fund | 20260501 | 0 | 8.14 | 8.3 | 8.14 | 8.18 | 171800 | 8.18 |
| GLTA.US | WS | 20211217 | 0 | 9.87 | 9.89 | 9.81 | 9.89 | 30426 | 9.89 |
| GLU.US | The Gabelli Global Utility & Income Trust | 20260501 | 0 | 19.91 | 19.94 | 19.72 | 19.91 | 5400 | 19.91 |
| GLV.US | Clough Global Dividend and Income Fund | 20260501 | 0 | 6.1 | 6.16 | 6.07 | 6.13 | 121900 | 6.13 |
| GOED.US | WS | 20211217 | 0 | 2.37 | 2.44 | 2.29 | 2.31 | 3150032 | 2.31 |
| GORO.US | Gold Resource Corporation | 20260501 | 0 | 1.48 | 1.48 | 1.4 | 1.41 | 1342000 | 1.41 |
| GPL.US | Great Panther Mining Limited | 20230119 | 0 | 0.082 | 0.095 | 0.082 | 0.095 | 40243 | 0.095 |
| GRF.US | Eagle Capital Growth Fund Inc | 20260501 | 0 | 10.34 | 10.34 | 10.33 | 10.33 | 1200 | 10.33 |
| GROY.US | WT | 20260501 | 0 | 1.6 | 1.6 | 1.46 | 1.47 | 6525 | 1.47 |
| GSAT.US | Globalstar Inc | 20260501 | 0 | 82.05 | 82.85 | 80.81 | 81.7 | 1739300 | 81.7 |
| GSS.US | Golden Star Resources Ltd | 20220203 | 0 | 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
| GSV.US | Gold Standard Ventures Corp | 20220812 | 0 | 0.402 | 0.402 | 0.402 | 0.402 | 0 | 0.402 |
| GTE.US | Gran Tierra Energy Inc | 20260501 | 0 | 9.17 | 9.28 | 8.96 | 9.22 | 325300 | 9.22 |
| GV.US | The Goldfield Corporation | 20260501 | 0 | 0.193 | 0.203 | 0.187 | 0.201 | 414100 | 0.201 |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20250926 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | 12.95 |
| HUSA.US | Houston American Energy Corp | 20251210 | 0 | 1.5 | 1.76 | 1.36 | 1.66 | 590024 | 1.66 |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20260501 | 0 | 12.85 | 12.95 | 12.81 | 12.89 | 22500 | 12.89 |
| IBIO.US | iBio Inc | 20260501 | 0 | 1.65 | 1.68 | 1.56 | 1.59 | 693400 | 1.59 |
| ID.US | PARTS iD Inc | 20240223 | 0 | 0.0015 | 0.0044 | 0.0015 | 0.002 | 285640 | 0.002 |
| IDW.US | IDW Media Holdings Inc | 20230720 | 0 | 0.525 | 0.525 | 0.525 | 0.525 | 270 | 0.525 |
| IGC.US | India Globalization Capital Inc | 20260501 | 0 | 0.32 | 0.34 | 0.32 | 0.33 | 1137200 | 0.33 |
| IHT.US | InnSuites Hospitality Trust | 20260501 | 0 | 1.11 | 1.13 | 1.11 | 1.12 | 2100 | 1.12 |
| IMH.US | Impac Mortgage Holdings Inc | 20230627 | 0 | 0.0607 | 0.0607 | 0.0551 | 0.0551 | 3200 | 0.0551 |
| IMO.US | Imperial Oil Limited | 20260501 | 0 | 127.32 | 132.64 | 126.17 | 128.48 | 1359900 | 128.48 |
| IMUC.US | WS | 20211217 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 161 | 0.46 |
| INDO.US | Indonesia Energy Corporation Limited | 20260501 | 0 | 3.32 | 3.325 | 3.15 | 3.23 | 543331 | 3.23 |
| INFU.US | InfuSystem Holdings Inc | 20260501 | 0 | 10.19 | 10.55 | 10.1 | 10.37 | 123015 | 10.37 |
| INTT.US | inTEST Corporation | 20260501 | 0 | 19.02 | 19.03 | 18.13 | 18.65 | 194127 | 18.65 |
| INUV.US | Inuvo Inc | 20260501 | 0 | 1.88 | 1.94 | 1.86 | 1.93 | 85800 | 1.93 |
| IOR.US | Income Opportunity Realty Investors Inc | 20260501 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20260501 | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | 25.56 |
| ISDR.US | Issuer Direct Corporation | 20250124 | 0 | 9.6687 | 9.7 | 9.4565 | 9.65 | 32250 | 9.65 |
| ISR.US | Isoray Inc | 20230421 | 0 | 0.67 | 0.69 | 0.6451 | 0.6897 | 537986 | 6.897 |
| ITP.US | IT Tech Packaging Inc | 20260501 | 0 | 0.19 | 0.2 | 0.19 | 0.2 | 125300 | 0.2 |
| ITRG.US | Integra Resources Corp | 20260501 | 0 | 2.71 | 2.73 | 2.65 | 2.69 | 1234500 | 2.69 |
| JOB.US | GEE Group Inc | 20260501 | 0 | 0.23 | 0.24 | 0.23 | 0.23 | 112200 | 0.23 |
| KIQ.US | Kelso Technologies Inc | 20240326 | 0 | 0.07 | 0.14 | 0.07 | 0.08 | 125425 | 0.08 |
| KULR.US | KULR Technology Group Inc | 20260501 | 0 | 2.62 | 2.74 | 2.54 | 2.68 | 1240100 | 2.68 |
| LCTX.US | Lineage Cell Therapeutics Inc | 20260501 | 0 | 1.52 | 1.55 | 1.49 | 1.53 | 1362800 | 1.53 |
| LEU.US | Centrus Energy Corp | 20260501 | 0 | 208.08 | 210.81 | 202 | 206.64 | 480800 | 206.64 |
| LGL.US | The LGL Group Inc | 20260501 | 0 | 6.92 | 7.17 | 6.92 | 7.17 | 400 | 7.17 |
| LNG.US | Cheniere Energy Inc | 20260501 | 0 | 274.18 | 274.97 | 264.26 | 270.06 | 1999700 | 270.06 |
| LODE.US | Comstock Mining Inc | 20260501 | 0 | 3.28 | 3.34 | 3.24 | 3.32 | 688400 | 3.32 |
| LOV.US | Spark Networks SE | 20231109 | 0 | 0.0263 | 0.0263 | 0.013 | 0.013 | 388212 | 0.013 |
| LSF.US | Laird Superfood Inc | 20260501 | 0 | 3.33 | 3.38 | 3.04 | 3.13 | 41600 | 3.13 |
| MAG.US | MAG Silver Corp | 20250904 | 0 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | 24.47 |
| MCF.US | Contango Oil & Gas Company | 20211207 | 0 | 3.36 | 3.37 | 3.155 | 3.22 | 4071253 | 3.22 |
| MHH.US | Mastech Digital Inc | 20260501 | 0 | 6.6 | 6.99 | 6.6 | 6.6 | 1700 | 6.6 |
| MIMO.US | WS | 20211217 | 0 | 4.61 | 5.1 | 4.0002 | 4.15 | 1107710 | 4.15 |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20260501 | 0 | 0.6231 | 0.6231 | 0.574 | 0.596 | 122444 | 0.596 |
| MLSS.US | Milestone Scientific Inc | 20260501 | 0 | 0.3097 | 0.3449 | 0.302 | 0.338 | 577238 | 0.338 |
| MMX.US | Maverix Metals Inc | 20230202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| MSN.US | Emerson Radio Corp | 20260501 | 0 | 0.43 | 0.45 | 0.43 | 0.44 | 7800 | 0.44 |
| MTA.US | Metalla Royalty & Streaming Ltd | 20260501 | 0 | 6.66 | 6.83 | 6.64 | 6.75 | 227300 | 6.75 |
| MTNB.US | Matinas BioPharma Holdings Inc | 20260501 | 0 | 0.66 | 0.699 | 0.635 | 0.699 | 33400 | 0.699 |
| MXC.US | Mexco Energy Corporation | 20260501 | 0 | 9.88 | 9.965 | 9.45 | 9.45 | 5700 | 9.45 |
| MYO.US | Myomo Inc | 20260501 | 0 | 0.863 | 0.92 | 0.851 | 0.9 | 342200 | 0.9 |
| NAK.US | Northern Dynasty Minerals Ltd | 20260501 | 0 | 2.02 | 2.08 | 2.01 | 2.05 | 4360700 | 2.05 |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20251219 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3275 | 0.0001 |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20260501 | 0 | 10.19 | 10.21 | 10.14 | 10.2 | 67800 | 10.2 |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20231116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20231116 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| NBY.US | NovaBay Pharmaceuticals Inc | 20260501 | 0 | 1.31 | 1.325 | 1.235 | 1.31 | 52666 | 1.31 |
| NEN.US | New England Realty Associates Limited Partnership | 20260501 | 0 | 60 | 60.24 | 60 | 60.24 | 400 | 60.24 |
| NES.US | Nuverra Environmental Solutions Inc | 20220223 | 0 | 1.93 | 2.2286 | 1.93 | 2.149 | 249400 | 2.149 |
| NEWP.US | New Pacific Metals Corp | 20260501 | 0 | 5.31 | 5.73 | 5.24 | 5.63 | 687790 | 5.63 |
| NFGC.US | New Found Gold Corp | 20260501 | 0 | 2 | 2.155 | 1.97 | 2.1 | 2010382 | 2.1 |
| NG.US | NovaGold Resources Inc | 20260501 | 0 | 8.05 | 8.18 | 7.9801 | 8.05 | 2290021 | 8.05 |
| NGD.US | New Gold Inc | 20260323 | 0 | 11.6 | 12.73 | 11.6 | 12.16 | 56527110 | 12.16 |
| NHC.US | National HealthCare Corporation | 20260501 | 0 | 173.31 | 179.01 | 172.03 | 174.86 | 98300 | 174.86 |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20260501 | 0 | 6.48 | 6.49 | 6.44 | 6.49 | 215600 | 6.49 |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20260501 | 0 | 10.45 | 10.45 | 10.25 | 10.37 | 130600 | 10.37 |
| NNVC.US | NanoViricides Inc | 20260501 | 0 | 1.24 | 1.33 | 1.21 | 1.3 | 301900 | 1.3 |
| NOG.US | Northern Oil and Gas Inc | 20260501 | 0 | 26.64 | 26.91 | 26.1 | 26.52 | 1958100 | 26.52 |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20260501 | 0 | 3.04 | 3.05 | 3.03 | 3.04 | 222800 | 3.04 |
| NTIP.US | Network | 20260501 | 0 | 1.45 | 1.5 | 1.43 | 1.46 | 89000 | 1.46 |
| NXE.US | NexGen Energy Ltd | 20260501 | 0 | 12.5 | 12.59 | 12.03 | 12.38 | 3838000 | 12.38 |
| OGEN.US | Oragenics Inc | 20260501 | 0 | 0.6 | 0.63 | 0.6 | 0.62 | 32800 | 0.62 |
| OPTT.US | Ocean Power Technologies Inc | 20260501 | 0 | 0.3614 | 0.3687 | 0.3574 | 0.3663 | 1461161 | 0.3663 |
| ORLA.US | Orla Mining Ltd | 20260501 | 0 | 13.2 | 13.395 | 13.04 | 13.3 | 1810900 | 13.3 |
| PCG.US | PI | 20260501 | 0 | 16.54 | 16.6094 | 16.54 | 16.6094 | 1400 | 16.6094 |
| PED.US | PEDEVCO Corp | 20260501 | 0 | 15.76 | 15.95 | 15 | 15.6 | 24200 | 15.6 |
| PHGE.US | BiomX Inc | 20260501 | 0 | 0.85 | 0.85 | 0.751 | 0.79 | 509200 | 0.79 |
| PLAG.US | Planet Green Holdings Corp | 20260501 | 0 | 1.74 | 2 | 1.67 | 1.97 | 121500 | 1.97 |
| PLG.US | Platinum Group Metals Ltd | 20260501 | 0 | 1.75 | 1.79 | 1.73 | 1.77 | 1015600 | 1.77 |
| PLM.US | PolyMet Mining Corp | 20231106 | 0 | 2.1 | 2.11 | 2.1 | 2.1 | 486750 | 2.1 |
| PLX.US | Protalix BioTherapeutics Inc | 20260501 | 0 | 2.16 | 2.16 | 2.12 | 2.12 | 722000 | 2.12 |
| PLYM.US | PA | 20230905 | 0 | 24.98 | 24.99 | 24.98 | 24.98 | 6768 | 24.98 |
| PRK.US | Park National Corporation | 20260501 | 0 | 172.43 | 173.92 | 170.59 | 173.26 | 45100 | 173.26 |
| PTK.US | WS | 20211217 | 0 | 0.9 | 0.9 | 0.87 | 0.89 | 80153 | 0.89 |
| PTN.US | Palatin Technologies Inc | 20260501 | 0 | 20.05 | 21.64 | 19.16 | 20.23 | 24800 | 20.23 |
| PW.US | Power REIT | 20260501 | 0 | 0.78 | 0.78 | 0.73 | 0.76 | 11100 | 0.76 |
| PZG.US | Paramount Gold Nevada Corp | 20260501 | 0 | 1.37 | 1.44 | 1.35 | 1.44 | 466600 | 1.44 |
| RCG.US | RENN Fund Inc | 20260501 | 0 | 2.78 | 2.78 | 2.76 | 2.78 | 5200 | 2.78 |
| RCOR.US | WS | 20211217 | 0 | 8.35 | 8.86 | 7.66 | 7.75 | 258961 | 7.75 |
| REI.US | Ring Energy Inc | 20260501 | 0 | 1.88 | 1.89 | 1.78 | 1.82 | 3450860 | 1.82 |
| REPX.US | Riley Exploration Permian Inc | 20260501 | 0 | 36.25 | 36.71 | 34.7768 | 36.44 | 645323 | 36.44 |
| RHE.US | Regional Health Properties Inc | 20250205 | 0 | 2.25 | 2.77 | 1.4 | 2.32 | 76929 | 2.32 |
| RLGT.US | Radiant Logistics Inc | 20260501 | 0 | 8.38 | 8.4399 | 8.2 | 8.35 | 141258 | 8.35 |
| RMED.US | Ra Medical Systems Inc | 20231019 | 0 | 0.389 | 0.4 | 0.3785 | 0.3785 | 31073 | 0.3785 |
| RVP.US | Retractable Technologies Inc | 20260501 | 0 | 0.64 | 0.64 | 0.61 | 0.63 | 67100 | 0.63 |
| SACC.US | SACC | 20241227 | 0 | 24.98 | 25 | 24.98 | 24.98 | 7800 | 24.98 |
| SACH.US | Sachem Capital Corp | 20260501 | 0 | 1.02 | 1.04 | 1.02 | 1.03 | 78500 | 1.03 |
| SBEV.US | WS | 20240628 | 0 | 0.0872 | 0.0872 | 0.0572 | 0.0572 | 2689 | 0.0572 |
| SCCB.US | SCCB | 20240710 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| SCCC.US | SCCC | 20260430 | 0 | 139 | 140 | 139 | 139.5 | 99300 | 139.5 |
| SDPI.US | Superior Drilling Products Inc | 20240813 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| SEB.US | Seaboard Corporation | 20260501 | 0 | 5718.4102 | 5810.23 | 5572.2202 | 5574.8398 | 7300 | 5574.8398 |
| SENS.US | Senseonics Holdings Inc | 20260501 | 0 | 5.3 | 5.39 | 4.96 | 5.1 | 6518193 | 5.1 |
| SIF.US | SIFCO Industries Inc | 20260501 | 0 | 16.33 | 17.57 | 16.1 | 17.39 | 115373 | 17.39 |
| SILV.US | SilverCrest Metals Inc | 20250213 | 0 | 11.65 | 11.66 | 11.405 | 11.55 | 5650580 | 11.55 |
| SIM.US | Grupo Simec S.A.B. de C.V | 20260501 | 0 | 28.01 | 28.01 | 28.01 | 28.01 | 200 | 28.01 |
| SLI.US | Standard Lithium Ltd | 20260501 | 0 | 3.9 | 3.979 | 3.815 | 3.96 | 1532600 | 3.96 |
| SMTS.US | Sierra Metals Inc | 20230113 | 0 | 0.295 | 0.322 | 0.287 | 0.293 | 52000 | 0.293 |
| SNMP.US | Evolve Transition Infrastructure LP | 20240228 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| SSY.US | SunLink Health Systems Inc | 20250814 | 0 | 0.999 | 1.21 | 0.94 | 1.115 | 192822 | 1.115 |
| STXS.US | Stereotaxis Inc | 20260501 | 0 | 1.88 | 1.94 | 1.87 | 1.93 | 335400 | 1.93 |
| SVM.US | Silvercorp Metals Inc | 20260501 | 0 | 11.92 | 12.33 | 11.83 | 12.26 | 2832505 | 12.26 |
| SVT.US | Servotronics Inc | 20250702 | 0 | 46.94 | 46.94 | 46.94 | 46.94 | 0 | 46.94 |
| SYN.US | Synthetic Biologics Inc | 20221012 | 0 | 1.02 | 1.02 | 0.97 | 1.02 | 57789 | 1.02 |
| TELZ.US | Tellurian Inc. | 20241107 | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | 25.72 |
| TGB.US | Taseko Mines Limited | 20260501 | 0 | 7.13 | 7.25 | 7.04 | 7.15 | 3270200 | 7.15 |
| THM.US | International Tower Hill Mines Ltd | 20260501 | 0 | 2.34 | 2.38 | 2.29 | 2.35 | 827200 | 2.35 |
| TKAT.US | Takung Art Co. Ltd | 20231117 | 0 | 0.1583 | 0.1583 | 0.1406 | 0.1421 | 336315 | 0.1421 |
| TMBR.US | Timber Pharmaceuticals Inc | 20240320 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 611 | 0.0001 |
| TMP.US | Tompkins Financial Corporation | 20260501 | 0 | 84.15 | 85.08 | 83 | 84.55 | 43200 | 84.55 |
| TMQ.US | Trilogy Metals Inc | 20260501 | 0 | 4.38 | 4.47 | 4.28 | 4.45 | 2192900 | 4.45 |
| TPHS.US | Trinity Place Holdings Inc | 20260501 | 0 | 0.0257 | 0.0257 | 0.02 | 0.0202 | 564400 | 0.0202 |
| TRT.US | Trio | 20260501 | 0 | 13.96 | 15.9144 | 12.9401 | 14.06 | 873049 | 14.06 |
| TRX.US | Tanzanian Gold Corporation | 20260501 | 0 | 1.1 | 1.19 | 1.08 | 1.14 | 3965200 | 1.14 |
| UAMY.US | United States Antimony Corporation | 20260501 | 0 | 11.79 | 12.61 | 11.36 | 12.15 | 18438800 | 12.15 |
| UAVS.US | AgEagle Aerial Systems Inc | 20260501 | 0 | 1.05 | 1.09 | 1.04 | 1.06 | 1737300 | 1.06 |
| UEC.US | Uranium Energy Corp | 20260501 | 0 | 14.67 | 14.99 | 14.43 | 14.94 | 6256400 | 14.94 |
| UFAB.US | Unique Fabricating Inc | 20240319 | 0 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 148 | 0.0001 |
| URG.US | Ur | 20260501 | 0 | 1.79 | 1.8 | 1.69 | 1.79 | 6359668 | 1.79 |
| USAS.US | Americas Gold and Silver Corporation | 20260501 | 0 | 5.69 | 5.89 | 5.61 | 5.87 | 3904200 | 5.87 |
| UTG.US | Reaves Utility Income Fund | 20260501 | 0 | 43.16 | 43.56 | 43 | 43.14 | 236000 | 43.14 |
| UUU.US | Universal Security Instruments Inc | 20260501 | 0 | 6.03 | 6.19 | 5.85 | 6.09 | 25700 | 6.09 |
| UUUU.US | Energy Fuels Inc | 20260501 | 0 | 21.62 | 21.78 | 20.76 | 21.66 | 7366800 | 21.66 |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220615 | 0 | 38.19 | 38.25 | 38.13 | 38.14 | 12660 | 38.14 |
| VFL.US | Delaware Investments National Municipal Income Fund | 20260501 | 0 | 10.09 | 10.16 | 10.08 | 10.08 | 54900 | 10.08 |
| VGZ.US | Vista Gold Corp | 20260501 | 0 | 2.16 | 2.16 | 2.02 | 2.05 | 1061000 | 2.05 |
| VHAQ.US | WS | 20220114 | 0 | 0.22 | 0.22 | 0.2 | 0.2 | 58984 | 0.2 |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20260501 | 0 | 8.79 | 8.82 | 8.67 | 8.74 | 180400 | 8.74 |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220211 | 0 | 12.86 | 13.34 | 12.86 | 13.34 | 5736 | 13.4246 |
| VNRX.US | VolitionRx Limited | 20260501 | 0 | 2.63 | 2.6486 | 2.41 | 2.43 | 229205 | 2.43 |
| VOLT.US | Volt Information Sciences Inc | 20260501 | 0 | 40.84 | 41.07 | 40.5 | 40.7 | 433100 | 40.7 |
| VPS.US | Vermont Pure Holdings Ltd | 20220302 | 0 | 14750 | 15000 | 14750 | 14800 | 7600 | 14800 |
| WBEV.US | Winc Inc. | 20230213 | 0 | 0.0155 | 0.02 | 0.0155 | 0.02 | 3240 | 0.02 |
| WLMS.US | Williams Industrial Services Group Inc | 20230921 | 0 | 0.0006 | 0.0066 | 0.0005 | 0.001 | 1096629 | 0.001 |
| WRN.US | Western Copper and Gold Corporation | 20260501 | 0 | 2.79 | 2.89 | 2.76 | 2.85 | 1715300 | 2.85 |
| WTT.US | Wireless Telecom Group Inc | 20230804 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 0 | 2.13 |
| WWR.US | Westwater Resources Inc | 20260501 | 0 | 0.64 | 0.67 | 0.64 | 0.65 | 587700 | 0.65 |
| WYY.US | WidePoint Corporation | 20260501 | 0 | 6.24 | 7.03 | 6.2101 | 6.86 | 73222 | 6.86 |
| XPL.US | Solitario Zinc Corp | 20260501 | 0 | 0.8 | 0.84 | 0.8 | 0.83 | 194800 | 0.83 |
| XTNT.US | Xtant Medical Holdings Inc | 20260501 | 0 | 0.53 | 0.56 | 0.52 | 0.55 | 208100 | 0.55 |
| YCBD.US | P | 20250505 | 0 | 1.65 | 1.65 | 1.45 | 1.54 | 58437 | 1.54 |
| ZDGE.US | Zedge Inc | 20260501 | 0 | 3.34 | 3.46 | 3.29 | 3.38 | 91300 | 3.38 |
| ZOM.US | Zomedica Corp | 20250506 | 0 | 0.054 | 0.0595 | 0.0507 | 0.055 | 1212612 | 0.055 |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.