CollectAI
close-nysemkt_stocks
2021/12/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211223 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20211223 | 0 | 0.308 | 0.32 | 0.3026 | 0.3049 | 421767 | 0.3049 | down | down | correct |
| ACU.US | Acme United Corporation | 20211223 | 0 | 35.22 | 35.69 | 34.9 | 35.62 | 6900 | 35.62 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211223 | 0 | 50.99 | 57.29 | 49.1 | 54.99 | 317400 | 54.99 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211223 | 0 | 27.11 | 28.25 | 27.11 | 27.4 | 3300 | 27.4 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211223 | 0 | 7.81 | 8.06 | 7.7801 | 8.03 | 66616 | 7.8802 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20211223 | 0 | 0.61 | 0.647 | 0.59 | 0.6 | 102400 | 0.6 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211223 | 0 | 1.1 | 1.14 | 1.08 | 1.1 | 392100 | 1.1 | |||
| AINC.US | Ashford Inc | 20211223 | 0 | 15.655 | 16.28 | 15.628 | 16.06 | 7100 | 16.06 | up | up | correct |
| AIRI.US | Air Industries Group | 20211223 | 0 | 0.92 | 0.95 | 0.91 | 0.94 | 93800 | 0.94 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211223 | 0 | 0.99 | 0.99 | 0.942 | 0.97 | 24500 | 0.97 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211223 | 0 | 0.63 | 0.66 | 0.63 | 0.63 | 1282200 | 0.63 | |||
| AMS.US | American Shared Hospital Services | 20211223 | 0 | 2.43 | 2.47 | 2.35 | 2.42 | 29200 | 2.42 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20211223 | 0 | 20.16 | 20.92 | 19.73 | 20.66 | 94700 | 20.66 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20211223 | 0 | 5.78 | 5.99 | 5.64 | 5.84 | 589700 | 5.84 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211223 | 0 | 5.66 | 5.94 | 5.43 | 5.66 | 14700 | 5.66 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20211223 | 0 | 0.81 | 0.86 | 0.81 | 0.85 | 368500 | 0.85 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20211223 | 0 | 1.11 | 1.16 | 1.11 | 1.14 | 2737500 | 1.14 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211223 | 0 | 6.64 | 6.82 | 6.57 | 6.66 | 95700 | 6.66 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20211223 | 0 | 0.35 | 0.37 | 0.35 | 0.36 | 302700 | 0.36 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20211223 | 0 | 3.41 | 3.5 | 3.41 | 3.49 | 11500 | 3.49 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20211223 | 0 | 1.75 | 1.81 | 1.73 | 1.79 | 389800 | 1.79 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20211223 | 0 | 10.02 | 10.02 | 9.758 | 9.77 | 3700 | 9.77 | down | down | correct |
| BCV.US | PA | 20211223 | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 718 | 25.52 | |||
| BDL.US | Flanigan's Enterprises Inc | 20211223 | 0 | 30.41 | 30.5 | 30.41 | 30.5 | 900 | 30.5 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211223 | 0 | 0.58 | 0.6 | 0.55 | 0.57 | 51000 | 0.57 | down | down | correct |
| BGI.US | Birks Group Inc | 20211223 | 0 | 4.67 | 4.67 | 4.52 | 4.53 | 73700 | 4.53 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20211223 | 0 | 28.9 | 29.44 | 28.19 | 29.24 | 16300 | 29.24 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211223 | 0 | 2.21 | 2.3 | 2.1 | 2.25 | 66600 | 2.25 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211223 | 0 | 17.7389 | 17.84 | 17.7389 | 17.83 | 13500 | 17.83 | up | up | correct |
| BRG.US | PD | 20211223 | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 593 | 25.17 | |||
| BRN.US | Barnwell Industries Inc | 20211223 | 0 | 3 | 3 | 2.86 | 2.99 | 111100 | 2.99 | down | down | correct |
| BTG.US | B2Gold Corp | 20211223 | 0 | 3.8 | 3.88 | 3.76 | 3.85 | 6951600 | 3.85 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20211223 | 0 | 2.81 | 2.95 | 2.78 | 2.94 | 61700 | 2.94 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20211223 | 0 | 3.05 | 3.25 | 3.03 | 3.25 | 33900 | 3.25 | up | up | correct |
| CANF.US | Can | 20211223 | 0 | 1.38 | 1.47 | 1.3 | 1.37 | 2940700 | 1.37 | down | up | incorrect |
| CCF.US | Chase Corporation | 20211223 | 0 | 98.78 | 100.47 | 98.78 | 99.19 | 7800 | 99.19 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20211223 | 0 | 7.92 | 7.95 | 7.91 | 7.94 | 396600 | 7.94 | up | up | correct |
| CEI.US | Camber Energy Inc | 20211223 | 0 | 0.7621 | 0.92 | 0.7599 | 0.88 | 38013596 | 0.88 | up | up | correct |
| CET.US | Central Securities Corp | 20211223 | 0 | 42.27 | 42.69 | 42.27 | 42.51 | 57700 | 42.51 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211223 | 0 | 13.54 | 13.54 | 13.45 | 13.46 | 8700 | 13.46 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211223 | 0 | 3.41 | 3.44 | 3.41 | 3.42 | 269000 | 3.42 | up | up | correct |
| CIX.US | CompX International Inc | 20211223 | 0 | 22.41 | 22.51 | 22.14 | 22.51 | 4400 | 22.51 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211223 | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 600 | 11.47 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211223 | 0 | 13.98 | 14.05 | 13.95 | 13.99 | 732000 | 13.99 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211223 | 0 | 11 | 11.35 | 11 | 11.12 | 21600 | 11.12 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20211223 | 0 | 8.75 | 8.75 | 8.63 | 8.64 | 5200 | 8.64 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211223 | 0 | 15.52 | 15.8 | 15.31 | 15.61 | 6600 | 15.61 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20211223 | 0 | 0.43 | 0.44 | 0.42 | 0.43 | 48200 | 0.43 | |||
| CQP.US | Cheniere Energy Partners L.P | 20211223 | 0 | 40.8 | 41.76 | 40.8 | 41.59 | 175900 | 41.59 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211223 | 0 | 13.37 | 13.47 | 13.37 | 13.45 | 432000 | 13.45 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20211223 | 0 | 1.39 | 1.39 | 1.26 | 1.38 | 52200 | 1.38 | down | down | correct |
| CVM.US | CEL | 20211223 | 0 | 8.05 | 8.57 | 7.9 | 8.37 | 580800 | 8.37 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211223 | 0 | 27.39 | 27.64 | 26.5 | 26.64 | 4300 | 26.64 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20211223 | 0 | 2.27 | 2.34 | 2.27 | 2.28 | 113300 | 2.28 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20211223 | 0 | 1.25 | 1.28 | 1.19 | 1.26 | 881100 | 1.26 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211223 | 0 | 2.45 | 2.46 | 2.43 | 2.44 | 313800 | 2.44 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20211223 | 0 | 186 | 201.04 | 184.23 | 192.99 | 2000 | 192.99 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20211223 | 0 | 29.43 | 29.59 | 28.47 | 28.6 | 13300 | 28.6 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211223 | 0 | 8.68 | 8.69 | 8.65 | 8.68 | 73401 | 8.68 | |||
| DNN.US | Denison Mines Corp | 20211223 | 0 | 1.43 | 1.47 | 1.41 | 1.44 | 3461300 | 1.44 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20211223 | 0 | 1.42 | 1.49 | 1.42 | 1.42 | 1557468 | 1.42 | |||
| DSS.US | Document Security Systems Inc | 20211223 | 0 | 0.776 | 0.808 | 0.77 | 0.781 | 1072700 | 0.781 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211223 | 0 | 0.96 | 1.11 | 0.96 | 1.03 | 204000 | 1.03 | up | up | correct |
| DXR.US | Daxor Corporation | 20211223 | 0 | 11 | 11.19 | 10.97 | 11.19 | 3000 | 11.19 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211223 | 0 | 8.66 | 8.82 | 8.66 | 8.82 | 168600 | 8.82 | up | up | correct |
| ECF.US | PA | 20211223 | 0 | 25.54 | 25.72 | 25.54 | 25.72 | 1117 | 25.72 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211223 | 0 | 13.56 | 13.57 | 13.51 | 13.52 | 93800 | 13.52 | down | down | correct |
| ELA.US | Envela Corporation | 20211223 | 0 | 3.97 | 4.14 | 3.97 | 4.1 | 10300 | 4.1 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20211223 | 0 | 28.31 | 28.31 | 28.26 | 28.31 | 700 | 28.31 | |||
| ELMD.US | Electromed Inc | 20211223 | 0 | 12.8 | 13 | 12.6 | 12.71 | 15500 | 12.71 | down | down | correct |
| EMAN.US | eMagin Corporation | 20211223 | 0 | 1.39 | 1.43 | 1.37 | 1.39 | 494000 | 1.39 | |||
| EMX.US | EMX Royalty Corporation | 20211223 | 0 | 2.21 | 2.39 | 2.21 | 2.37 | 95800 | 2.37 | up | up | correct |
| ENSV.US | Enservco Corporation | 20211223 | 0 | 0.99 | 1.03 | 0.9 | 1.01 | 202400 | 1.01 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211223 | 0 | 12.16 | 12.18 | 12.09 | 12.13 | 26700 | 12.13 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20211223 | 0 | 5 | 5.1 | 4.93 | 4.96 | 102800 | 4.96 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211223 | 0 | 6.63 | 6.7 | 6.49 | 6.67 | 1382100 | 6.67 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211223 | 0 | 12.91 | 13.22 | 12.91 | 13.05 | 92600 | 13.05 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211223 | 0 | 14.92 | 14.92 | 14.74 | 14.76 | 11700 | 14.76 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20211223 | 0 | 13.02 | 13.13 | 13 | 13.08 | 1500 | 13.08 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20211223 | 0 | 39.59 | 42.02 | 39.16 | 39.83 | 8000 | 39.83 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20211223 | 0 | 30.55 | 34.03 | 30.5 | 31.95 | 54000 | 31.95 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211223 | 0 | 11.65 | 11.65 | 11.57 | 11.59 | 61400 | 11.59 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211223 | 0 | 13.07 | 13.13 | 13.02 | 13.11 | 482400 | 13.11 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20211223 | 0 | 1.15 | 1.17 | 1.1 | 1.1 | 29900 | 1.1 | down | down | correct |
| FAX.US | Aberdeen Asia | 20211223 | 0 | 3.93 | 3.97 | 3.91 | 3.94 | 898138 | 3.9123 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211223 | 0 | 7.05 | 7.429 | 7.05 | 7.29 | 70633 | 7.2231 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20211223 | 0 | 13.08 | 13.21 | 13.04 | 13.1 | 92300 | 13.1 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20211223 | 0 | 9.5 | 9.65 | 9.22 | 9.47 | 11500 | 9.47 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20211223 | 0 | 3.56 | 3.661 | 3.56 | 3.62 | 8400 | 3.62 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20211223 | 0 | 6.34 | 6.3883 | 6.25 | 6.27 | 328631 | 5.952 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211223 | 0 | 8.94 | 8.98 | 8.9 | 8.98 | 180760 | 8.9064 | up | up | correct |
| FTSI.US | FTS International Inc | 20211223 | 0 | 26.3 | 26.3 | 26.18 | 26.18 | 62600 | 26.18 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20211223 | 0 | 0.63 | 0.694 | 0.63 | 0.69 | 218700 | 0.69 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20211223 | 0 | 0.71 | 0.72 | 0.71 | 0.72 | 555000 | 0.72 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20211223 | 0 | 2.85 | 2.85 | 2.72 | 2.73 | 32000 | 2.73 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20211223 | 0 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | 23.02 | |||
| GGN.US | PB | 20211223 | 0 | 25.2 | 25.2 | 25.17 | 25.17 | 1200 | 25.17 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20211223 | 0 | 11 | 11.13 | 10.88 | 11 | 553700 | 11 | |||
| GLQ.US | Clough Global Equity Fund | 20211223 | 0 | 13.25 | 13.34 | 13.05 | 13.18 | 364900 | 13.18 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211223 | 0 | 20.55 | 20.84 | 20.35 | 20.68 | 7400 | 20.68 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211223 | 0 | 10.6 | 10.69 | 10.58 | 10.66 | 49600 | 10.66 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20211223 | 0 | 1.63 | 1.66 | 1.5 | 1.61 | 4857100 | 1.61 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211223 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3130900 | 0.25 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20211223 | 0 | 8.92 | 8.99 | 8.67 | 8.96 | 26500 | 8.96 | up | up | correct |
| GROY.US | WT | 20211223 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 221 | 1.04 | |||
| GSAT.US | Globalstar Inc | 20211223 | 0 | 1.21 | 1.27 | 1.19 | 1.25 | 4577000 | 1.25 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20211223 | 0 | 3.7 | 3.73 | 3.65 | 3.72 | 769000 | 3.72 | up | down | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20211223 | 0 | 0.45 | 0.45 | 0.43 | 0.43 | 593200 | 0.43 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20211223 | 0 | 0.77 | 0.78 | 0.74 | 0.77 | 1781000 | 0.77 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211223 | 0 | 15.78 | 15.9 | 15.6536 | 15.9 | 29099 | 15.7887 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20211223 | 0 | 1.45 | 1.5 | 1.45 | 1.49 | 34300 | 1.49 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211223 | 0 | 5.96 | 6.09 | 5.94 | 6.06 | 98200 | 6.06 | up | up | correct |
| IBIO.US | iBio Inc | 20211223 | 0 | 0.63 | 0.67 | 0.62 | 0.67 | 1608800 | 0.67 | up | up | correct |
| ID.US | PARTS iD Inc | 20211223 | 0 | 2.51 | 2.6 | 2.258 | 2.3 | 142300 | 2.3 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20211223 | 0 | 2.1 | 2.16 | 2.1 | 2.15 | 4700 | 2.15 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20211223 | 0 | 1.16 | 1.19 | 1.14 | 1.15 | 569700 | 1.15 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20211223 | 0 | 2.34 | 2.43 | 2.24 | 2.27 | 13000 | 2.27 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20211223 | 0 | 1.09 | 1.11 | 1.06 | 1.1 | 45100 | 1.1 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20211223 | 0 | 35.35 | 35.54 | 35.15 | 35.3 | 291100 | 35.3 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211223 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 300 | 2.95 | |||
| INFU.US | InfuSystem Holdings Inc | 20211223 | 0 | 16.64 | 16.98 | 16.3 | 16.91 | 46500 | 16.91 | up | up | correct |
| INTT.US | inTEST Corporation | 20211223 | 0 | 12.46 | 12.88 | 12.37 | 12.65 | 45800 | 12.65 | up | up | correct |
| INUV.US | Inuvo Inc | 20211223 | 0 | 0.52 | 0.53 | 0.51 | 0.53 | 639000 | 0.53 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211223 | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | 12.07 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211223 | 0 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | 30.28 | |||
| ISDR.US | Issuer Direct Corporation | 20211223 | 0 | 31 | 31 | 30.35 | 30.45 | 3100 | 30.45 | down | down | correct |
| ISR.US | Isoray Inc | 20211223 | 0 | 0.41 | 0.42 | 0.4 | 0.41 | 695000 | 0.41 | |||
| ITP.US | IT Tech Packaging Inc | 20211223 | 0 | 0.25 | 0.27 | 0.25 | 0.26 | 985600 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20211223 | 0 | 2 | 2.04 | 2 | 2.03 | 34500 | 2.03 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20211223 | 0 | 0.53 | 0.55 | 0.5 | 0.54 | 2817300 | 0.54 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20211223 | 0 | 0.47 | 0.47 | 0.46 | 0.46 | 81900 | 0.46 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20211223 | 0 | 2.96 | 3.08 | 2.96 | 3.02 | 536700 | 3.02 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211223 | 0 | 2.56 | 2.69 | 2.55 | 2.68 | 1051400 | 2.68 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20211223 | 0 | 53.7 | 55.3 | 53.7 | 53.91 | 55100 | 53.91 | up | up | correct |
| LGL.US | The LGL Group Inc | 20211223 | 0 | 10.64 | 11.5 | 10.6 | 11.5 | 23100 | 11.5 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211223 | 0 | 104.26 | 104.96 | 103.86 | 103.95 | 917500 | 103.95 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20211223 | 0 | 1.39 | 1.55 | 1.37 | 1.44 | 515900 | 1.44 | up | up | correct |
| LOV.US | Spark Networks SE | 20211223 | 0 | 3 | 3.21 | 2.95 | 3.07 | 106600 | 3.07 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20211223 | 0 | 12.13 | 12.99 | 12.08 | 12.31 | 21200 | 12.31 | up | up | correct |
| MAG.US | MAG Silver Corp | 20211223 | 0 | 16.85 | 16.96 | 16.48 | 16.81 | 211600 | 16.81 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211223 | 0 | 16.1 | 16.83 | 16.1 | 16.6 | 8000 | 16.6 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211223 | 0 | 2.21 | 2.454 | 2.14 | 2.32 | 912700 | 2.32 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20211223 | 0 | 2.1 | 2.18 | 2.07 | 2.13 | 109700 | 2.13 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211223 | 0 | 4.43 | 4.5 | 4.37 | 4.49 | 65600 | 4.49 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20211223 | 0 | 0.81 | 0.82 | 0.76 | 0.82 | 323500 | 0.82 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211223 | 0 | 7.29 | 7.44 | 7.2 | 7.28 | 119154 | 7.28 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211223 | 0 | 1.05 | 1.06 | 1.01 | 1.04 | 865600 | 1.04 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20211223 | 0 | 9 | 9.35 | 8.98 | 9.09 | 27600 | 9.09 | up | up | correct |
| MYO.US | Myomo Inc | 20211223 | 0 | 8.01 | 8.15 | 7.812 | 7.9 | 8600 | 7.9 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20211223 | 0 | 0.34 | 0.35 | 0.34 | 0.35 | 2296100 | 0.35 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211223 | 0 | 1.15 | 1.16 | 1.12 | 1.14 | 57800 | 1.14 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211223 | 0 | 16.2 | 16.24 | 15.96 | 16.01 | 25990 | 15.946 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211223 | 0 | 12.86 | 13 | 12.79 | 13 | 7678 | 12.9608 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211223 | 0 | 13.74 | 13.885 | 13.74 | 13.84 | 20612 | 13.7957 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211223 | 0 | 0.45 | 0.45 | 0.43 | 0.44 | 706000 | 0.44 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20211223 | 0 | 68 | 68.5 | 68 | 68.5 | 600 | 68.5 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211223 | 0 | 2.35 | 2.38 | 1.99 | 2.01 | 727800 | 2.01 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211223 | 0 | 3.13 | 3.42 | 3.07 | 3.42 | 268100 | 3.42 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20211223 | 0 | 6.73 | 6.86 | 6.35 | 6.74 | 125800 | 6.74 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20211223 | 0 | 6.92 | 7.01 | 6.84 | 6.93 | 659200 | 6.93 | up | up | correct |
| NGD.US | New Gold Inc | 20211223 | 0 | 1.46 | 1.53 | 1.45 | 1.51 | 5242000 | 1.51 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20211223 | 0 | 67.71 | 67.74 | 67.05 | 67.74 | 19220 | 67.2012 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211223 | 0 | 12.32 | 12.47 | 12.31 | 12.45 | 35200 | 12.45 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211223 | 0 | 5.06 | 5.11 | 5 | 5.09 | 331400 | 5.09 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20211223 | 0 | 3.96 | 4.05 | 3.9 | 3.94 | 74200 | 3.94 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211223 | 0 | 19.96 | 20.08 | 19.59 | 19.93 | 484817 | 19.8532 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211223 | 0 | 5.13 | 5.16 | 5.09 | 5.11 | 105700 | 5.11 | down | down | correct |
| NTIP.US | Network | 20211223 | 0 | 2.93 | 3 | 2.91 | 2.96 | 41100 | 2.96 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20211223 | 0 | 4.35 | 4.51 | 4.32 | 4.48 | 748600 | 4.48 | up | up | correct |
| OGEN.US | Oragenics Inc | 20211223 | 0 | 0.4951 | 0.505 | 0.4752 | 0.4821 | 1839588 | 0.4821 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211223 | 0 | 1.76 | 1.82 | 1.75 | 1.77 | 463500 | 1.77 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20211223 | 0 | 3.74 | 3.83 | 3.74 | 3.8 | 17400 | 3.8 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20211223 | 0 | 1.1 | 1.12 | 1.065 | 1.085 | 422800 | 1.085 | down | down | correct |
| PHGE.US | BiomX Inc | 20211223 | 0 | 1.46 | 1.6 | 1.46 | 1.59 | 87200 | 1.59 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20211223 | 0 | 1.05 | 1.08 | 0.97 | 1 | 69600 | 1 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20211223 | 0 | 1.92 | 2 | 1.87 | 1.95 | 792000 | 1.95 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20211223 | 0 | 2.87 | 2.89 | 2.79 | 2.84 | 129700 | 2.84 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211223 | 0 | 0.907 | 0.9799 | 0.87 | 0.95 | 790824 | 0.95 | up | up | correct |
| PLYM.US | PA | 20211223 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 127 | 26.45 | |||
| PRK.US | Park National Corporation | 20211223 | 0 | 136.9 | 139.15 | 136.9 | 138.17 | 35700 | 138.17 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20211223 | 0 | 0.53 | 0.53 | 0.52 | 0.52 | 1780100 | 0.52 | down | down | correct |
| PW.US | Power REIT | 20211223 | 0 | 63.39 | 64.5 | 62.35 | 62.5 | 25200 | 62.5 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211223 | 0 | 0.745 | 0.79 | 0.745 | 0.773 | 34000 | 0.773 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20211223 | 0 | 2.74 | 2.74 | 2.69 | 2.71 | 12100 | 2.71 | down | down | correct |
| REI.US | Ring Energy Inc | 20211223 | 0 | 2.37 | 2.44 | 2.31 | 2.36 | 1535600 | 2.36 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20211223 | 0 | 17.63 | 19.27 | 17.63 | 18.63 | 10200 | 18.63 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20211223 | 0 | 4.82 | 5.1 | 4.64 | 5.09 | 66000 | 5.09 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20211223 | 0 | 7.05 | 7.22 | 6.97 | 7.1 | 104400 | 7.1 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211223 | 0 | 1.68 | 1.77 | 1.64 | 1.73 | 106700 | 1.73 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20211223 | 0 | 7.23 | 7.25 | 6.83 | 6.98 | 171300 | 6.98 | down | down | correct |
| SACC.US | SACC | 20211223 | 0 | 25.126 | 25.126 | 25.11 | 25.11 | 2900 | 25.11 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20211223 | 0 | 6.07 | 6.13 | 5.99 | 6.06 | 371618 | 5.9418 | down | down | correct |
| SCCB.US | SCCB | 20211223 | 0 | 25.16 | 25.17 | 25.135 | 25.163 | 3600 | 25.163 | up | up | correct |
| SCCC.US | SCCC | 20211223 | 0 | 25.6 | 25.6 | 25.49 | 25.575 | 7500 | 25.575 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20211223 | 0 | 0.78 | 0.78 | 0.74 | 0.75 | 37100 | 0.75 | down | down | correct |
| SEB.US | Seaboard Corporation | 20211223 | 0 | 3840.8799 | 3931.3601 | 3825.21 | 3930.99 | 700 | 3930.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20211223 | 0 | 2.87 | 2.96 | 2.82 | 2.95 | 4993900 | 2.95 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20211223 | 0 | 5.5 | 6.49 | 5.5 | 6 | 41800 | 6 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211223 | 0 | 7.95 | 8.07 | 7.81 | 8.04 | 389800 | 8.04 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211223 | 0 | 27.1 | 30 | 27 | 28.85 | 5100 | 28.85 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20211223 | 0 | 8.77 | 9 | 8.42 | 8.95 | 1487100 | 8.95 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20211223 | 0 | 1.32 | 1.321 | 1.25 | 1.29 | 638400 | 1.29 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211223 | 0 | 0.65 | 0.66 | 0.61 | 0.63 | 1103700 | 0.63 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20211223 | 0 | 1.67 | 1.71 | 1.63 | 1.63 | 52500 | 1.63 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20211223 | 0 | 6.13 | 6.32 | 6 | 6.26 | 153900 | 6.26 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20211223 | 0 | 3.8 | 3.9 | 3.75 | 3.84 | 866100 | 3.84 | up | up | correct |
| SVT.US | Servotronics Inc | 20211223 | 0 | 12.75 | 13.02 | 12.69 | 12.69 | 1800 | 12.69 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20211223 | 0 | 0.33 | 0.33 | 0.32 | 0.33 | 1756600 | 0.33 | |||
| TELZ.US | Tellurian Inc. | 20211223 | 0 | 25.01 | 25.01 | 25.006 | 25.007 | 2600 | 25.007 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211223 | 0 | 2 | 2.06 | 1.99 | 2 | 1927900 | 2 | |||
| THM.US | International Tower Hill Mines Ltd | 20211223 | 0 | 0.74 | 0.77 | 0.74 | 0.75 | 45600 | 0.75 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20211223 | 0 | 3.94 | 4.78 | 3.8 | 4.49 | 1047900 | 4.49 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211223 | 0 | 0.442 | 0.445 | 0.421 | 0.434 | 751100 | 0.434 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211223 | 0 | 81.22 | 82.64 | 81.22 | 82.43 | 23600 | 82.43 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20211223 | 0 | 1.59 | 1.69 | 1.52 | 1.68 | 396300 | 1.68 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211223 | 0 | 1.875 | 1.8799 | 1.87 | 1.87 | 11200 | 1.87 | down | down | correct |
| TRT.US | Trio | 20211223 | 0 | 12.82 | 13.35 | 11.86 | 12.54 | 707200 | 12.54 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20211223 | 0 | 0.41 | 0.41 | 0.38 | 0.39 | 555400 | 0.39 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20211223 | 0 | 0.53 | 0.54 | 0.5 | 0.52 | 697000 | 0.52 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211223 | 0 | 1.8 | 1.94 | 1.79 | 1.9 | 2288597 | 1.9 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20211223 | 0 | 3.46 | 3.5 | 3.3 | 3.42 | 4559700 | 3.42 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20211223 | 0 | 2.034 | 2.09 | 1.96 | 2.04 | 12800 | 2.04 | up | up | correct |
| URG.US | Ur | 20211223 | 0 | 1.33 | 1.36 | 1.29 | 1.33 | 834100 | 1.33 | |||
| USAS.US | Americas Gold and Silver Corporation | 20211223 | 0 | 0.84 | 0.85 | 0.84 | 0.84 | 481500 | 0.84 | |||
| UTG.US | Reaves Utility Income Fund | 20211223 | 0 | 34.31 | 34.47 | 34.21 | 34.36 | 126148 | 34.36 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20211223 | 0 | 3.66 | 3.72 | 3.55 | 3.64 | 21700 | 3.64 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211223 | 0 | 7.91 | 8.0468 | 7.73 | 7.95 | 1454669 | 7.95 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211223 | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | 14.46 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20211223 | 0 | 14.11 | 14.15 | 14.07 | 14.15 | 15400 | 14.15 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20211223 | 0 | 0.68 | 0.69 | 0.66 | 0.67 | 305700 | 0.67 | down | down | correct |
| VHAQ.US | WS | 20211223 | 0 | 0.2004 | 0.2004 | 0.2004 | 0.1999 | 12069 | 0.1999 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211223 | 0 | 12.31 | 12.33 | 12.26 | 12.33 | 50600 | 12.33 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211223 | 0 | 13.85 | 14.07 | 13.85 | 14.05 | 15900 | 14.05 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20211223 | 0 | 3.25 | 3.35 | 3.22 | 3.24 | 118300 | 3.24 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20211223 | 0 | 2.82 | 2.82 | 2.72 | 2.79 | 33800 | 2.79 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211223 | 0 | 15300 | 15500 | 15300 | 15300 | 7600 | 15300 | |||
| WBEV.US | Winc Inc. | 20211223 | 0 | 5.58 | 5.975 | 5.5 | 5.5 | 11800 | 5.5 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211223 | 0 | 3.1 | 3.13 | 3.07 | 3.07 | 54400 | 3.07 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20211223 | 0 | 1.43 | 1.53 | 1.43 | 1.5 | 181300 | 1.5 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20211223 | 0 | 2.04 | 2.31 | 2.02 | 2.25 | 162100 | 2.25 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20211223 | 0 | 2.51 | 2.56 | 2.42 | 2.49 | 635000 | 2.49 | down | down | correct |
| WYY.US | WidePoint Corporation | 20211223 | 0 | 3.87 | 4.26 | 3.87 | 3.97 | 58415 | 3.97 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20211223 | 0 | 0.5 | 0.53 | 0.5 | 0.53 | 162000 | 0.53 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20211223 | 0 | 0.73 | 0.73 | 0.66 | 0.66 | 147100 | 0.66 | down | down | correct |
| ZDGE.US | Zedge Inc | 20211223 | 0 | 9.52 | 9.92 | 9.42 | 9.61 | 66700 | 9.61 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20211223 | 0 | 0.35 | 0.367 | 0.346 | 0.35 | 10746200 | 0.35 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.