CollectAI
close-nysemkt_stocks
2022/01/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220104 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220104 | 0 | 0.3 | 0.305 | 0.2951 | 0.3028 | 328315 | 0.3028 | up | up | correct |
| ACU.US | Acme United Corporation | 20220104 | 0 | 33.42 | 33.83 | 32.5 | 33.1 | 16400 | 32.9682 | down | up | incorrect |
| ACY.US | AeroCentury Corp | 20220104 | 0 | 63.5 | 63.8 | 56.29 | 56.6 | 467261 | 11.32 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20220104 | 0 | 28.5 | 28.9 | 28.4 | 28.57 | 3400 | 28.57 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220104 | 0 | 8 | 8.05 | 7.97 | 8 | 99800 | 8 | |||
| AGE.US | AgeX Therapeutics Inc | 20220104 | 0 | 0.885 | 0.95 | 0.801 | 0.912 | 1235800 | 0.912 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220104 | 0 | 1.04 | 1.06 | 1 | 1.02 | 472500 | 1.02 | down | down | correct |
| AINC.US | Ashford Inc | 20220104 | 0 | 17.33 | 18.178 | 17.27 | 17.27 | 8300 | 17.27 | down | down | correct |
| AIRI.US | Air Industries Group | 20220104 | 0 | 0.96 | 0.98 | 0.94 | 0.96 | 70300 | 0.96 | |||
| AMBO.US | Ambow Education Holding Ltd | 20220104 | 0 | 0.94 | 0.9699 | 0.8947 | 0.9471 | 296882 | 0.9471 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220104 | 0 | 0.63 | 0.63 | 0.57 | 0.58 | 959400 | 0.58 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20220104 | 0 | 2.42 | 2.42 | 2.35 | 2.41 | 10000 | 2.41 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220104 | 0 | 19.77 | 19.77 | 18.51 | 18.86 | 63400 | 18.86 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220104 | 0 | 5.99 | 6.08 | 5.748 | 5.97 | 533678 | 5.97 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220104 | 0 | 5.9 | 5.9 | 5.5 | 5.56 | 14394 | 5.56 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220104 | 0 | 0.84 | 0.85 | 0.83 | 0.84 | 245800 | 0.84 | |||
| ASXC.US | Asensus Surgical Inc | 20220104 | 0 | 1.21 | 1.22 | 1.12 | 1.12 | 2258100 | 1.12 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220104 | 0 | 6.45 | 6.479 | 6.082 | 6.31 | 62800 | 6.31 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20220104 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 282600 | 0.34 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20220104 | 0 | 3.75 | 3.78 | 3.73 | 3.73 | 3900 | 3.73 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20220104 | 0 | 1.78 | 1.81 | 1.74 | 1.77 | 489800 | 1.77 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20220104 | 0 | 10.45 | 11.2 | 10.39 | 10.85 | 12400 | 10.85 | up | up | correct |
| BCV.US | PA | 20220104 | 0 | 25.565 | 25.565 | 25.565 | 25.565 | 465 | 25.565 | |||
| BDL.US | Flanigan's Enterprises Inc | 20220104 | 0 | 31.07 | 31.62 | 31 | 31.62 | 3600 | 31.62 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220104 | 0 | 0.58 | 0.62 | 0.57 | 0.6 | 145700 | 0.6 | up | up | correct |
| BGI.US | Birks Group Inc | 20220104 | 0 | 4.69 | 4.84 | 4.56 | 4.61 | 117200 | 4.61 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220104 | 0 | 29.37 | 29.7 | 29.2 | 29.2 | 14157 | 29.2 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20220104 | 0 | 2.5 | 2.71 | 2.48 | 2.7 | 94300 | 2.6714 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220104 | 0 | 17.965 | 18.07 | 17.85 | 17.85 | 11191 | 17.7302 | down | down | correct |
| BRG.US | PD | 20220104 | 0 | 25.22 | 25.25 | 25.22 | 25.25 | 967 | 25.25 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20220104 | 0 | 2.92 | 3 | 2.8 | 2.89 | 91400 | 2.89 | down | down | correct |
| BTG.US | B2Gold Corp | 20220104 | 0 | 3.87 | 3.92 | 3.79 | 3.83 | 8884900 | 3.83 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220104 | 0 | 3 | 3 | 2.8 | 2.87 | 11300 | 2.87 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220104 | 0 | 3.27 | 3.3299 | 3.19 | 3.28 | 48255 | 3.28 | up | up | correct |
| CANF.US | Can | 20220104 | 0 | 1.45 | 1.45 | 1.33 | 1.39 | 862400 | 1.39 | down | down | correct |
| CCF.US | Chase Corporation | 20220104 | 0 | 100.26 | 102.26 | 99.99 | 100.5 | 23400 | 100.5 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20220104 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.95 | |||
| CEI.US | Camber Energy Inc | 20220104 | 0 | 0.93 | 0.9699 | 0.904 | 0.9087 | 13773738 | 0.9087 | down | down | correct |
| CET.US | Central Securities Corp | 20220104 | 0 | 44.5 | 44.5 | 44.17 | 44.4 | 69000 | 44.4 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220104 | 0 | 13.89 | 13.95 | 13.8008 | 13.81 | 15284 | 13.7101 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220104 | 0 | 3.43 | 3.47 | 3.43 | 3.47 | 229486 | 3.4474 | up | up | correct |
| CIX.US | CompX International Inc | 20220104 | 0 | 23.15 | 23.95 | 23.11 | 23.11 | 1667 | 23.11 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220104 | 0 | 11.9 | 11.9 | 11.9 | 11.9 | 0 | 11.9 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220104 | 0 | 14.45 | 14.54 | 14.33 | 14.53 | 1470618 | 14.1667 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220104 | 0 | 11.5 | 11.8 | 11.45 | 11.47 | 34615 | 11.336 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220104 | 0 | 8.68 | 9 | 8.35 | 8.49 | 40500 | 8.49 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220104 | 0 | 14.88 | 15.1 | 14.54 | 15.08 | 6600 | 15.08 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20220104 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 181000 | 0.46 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220104 | 0 | 42.53 | 43.74 | 42.3097 | 43.49 | 98997 | 42.8921 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220104 | 0 | 13.92 | 13.97 | 13.85 | 13.95 | 527682 | 13.6042 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220104 | 0 | 1.42 | 1.55 | 1.42 | 1.51 | 117600 | 1.51 | up | up | correct |
| CVM.US | CEL | 20220104 | 0 | 7.69 | 7.73 | 7.3 | 7.35 | 401700 | 7.35 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220104 | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | 26.68 | |||
| CVU.US | CPI Aerostructures Inc | 20220104 | 0 | 2.75 | 2.8 | 2.7 | 2.75 | 44000 | 2.75 | |||
| CYBN.US | Cybin Inc | 20220104 | 0 | 1.22 | 1.22 | 1.15 | 1.18 | 821500 | 1.18 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220104 | 0 | 2.47 | 2.48 | 2.46 | 2.46 | 231454 | 2.4446 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220104 | 0 | 202.5 | 206.4 | 183.97 | 194.07 | 3636 | 193.8489 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20220104 | 0 | 30.95 | 31.28 | 30.3 | 30.32 | 7000 | 30.32 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220104 | 0 | 8.67 | 8.73 | 8.65 | 8.6599 | 117521 | 8.6002 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220104 | 0 | 1.51 | 1.53 | 1.46 | 1.51 | 7002500 | 1.51 | |||
| DPW.US | Ault Global Holdings Inc | 20220104 | 0 | 1.38 | 1.43 | 1.26 | 1.33 | 1471465 | 1.33 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220104 | 0 | 0.725 | 0.75 | 0.71 | 0.735 | 681300 | 0.735 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20220104 | 0 | 1.08 | 1.15 | 1.08 | 1.15 | 100700 | 1.15 | up | up | correct |
| DXR.US | Daxor Corporation | 20220104 | 0 | 11.1 | 11.19 | 10.84 | 11.19 | 4100 | 11.19 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20220104 | 0 | 8.98 | 9.04 | 8.92 | 8.99 | 213498 | 8.8614 | up | up | correct |
| ECF.US | PA | 20220104 | 0 | 25.61 | 25.66 | 25.61 | 25.66 | 388 | 25.66 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220104 | 0 | 13.58 | 13.58 | 13.47 | 13.51 | 105930 | 13.4562 | down | up | incorrect |
| ELA.US | Envela Corporation | 20220104 | 0 | 3.93 | 4.16 | 3.93 | 4.06 | 37100 | 4.06 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220104 | 0 | 28.78 | 29 | 28.5 | 28.5 | 1600 | 28.5 | down | down | correct |
| ELMD.US | Electromed Inc | 20220104 | 0 | 13 | 13 | 12.8 | 12.8 | 9700 | 12.8 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220104 | 0 | 1.47 | 1.7 | 1.45 | 1.64 | 2764800 | 1.64 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20220104 | 0 | 2.09 | 2.2 | 2.05 | 2.15 | 287000 | 2.15 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20220104 | 0 | 0.884 | 0.928 | 0.861 | 0.91 | 112600 | 0.91 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220104 | 0 | 12.18 | 12.2091 | 12.12 | 12.12 | 30569 | 12.0831 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220104 | 0 | 5.29 | 5.49 | 5.21 | 5.46 | 156700 | 5.46 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220104 | 0 | 6.75 | 6.97 | 6.67 | 6.94 | 1491200 | 6.94 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220104 | 0 | 13.07 | 13.22 | 12.96 | 13.04 | 98197 | 12.8381 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220104 | 0 | 14.85 | 14.87 | 14.61 | 14.63 | 17205 | 14.4747 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220104 | 0 | 13.25 | 13.99 | 13.25 | 13.3 | 4400 | 13.3 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220104 | 0 | 40.25 | 41.05 | 39.63 | 39.63 | 3300 | 39.63 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220104 | 0 | 31.64 | 33 | 31.64 | 32.73 | 25700 | 32.73 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220104 | 0 | 11.7 | 11.7 | 11.53 | 11.57 | 63734 | 11.5275 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220104 | 0 | 13.21 | 13.22 | 13.13 | 13.17 | 293118 | 12.9636 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220104 | 0 | 1.18 | 1.18 | 1.13 | 1.13 | 13400 | 1.13 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220104 | 0 | 3.87 | 3.89 | 3.855 | 3.87 | 940759 | 3.8415 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20220104 | 0 | 7.31 | 7.35 | 7.22 | 7.23 | 65292 | 7.16 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220104 | 0 | 14.61 | 15.4 | 14.61 | 15.21 | 496881 | 14.915 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20220104 | 0 | 9.7512 | 9.7564 | 9.59 | 9.65 | 11042 | 9.6335 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220104 | 0 | 3.89 | 3.89 | 3.7405 | 3.84 | 26657 | 3.84 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20220104 | 0 | 6.01 | 6.22 | 6.01 | 6.17 | 489022 | 6.0705 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20220104 | 0 | 9.03 | 9.08 | 9.02 | 9.08 | 145623 | 9.08 | up | down | incorrect |
| FTSI.US | FTS International Inc | 20220104 | 0 | 26.35 | 26.37 | 26.22 | 26.22 | 147000 | 26.22 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220104 | 0 | 0.665 | 0.679 | 0.637 | 0.674 | 120000 | 0.674 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20220104 | 0 | 0.72 | 0.73 | 0.7 | 0.71 | 174900 | 0.71 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20220104 | 0 | 2.56 | 2.72 | 2.49 | 2.67 | 162300 | 2.67 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20220104 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GGN.US | PB | 20220104 | 0 | 25.31 | 25.31 | 25.31 | 25.31 | 170 | 25.31 | |||
| GLO.US | Clough Global Opportunities Fund | 20220104 | 0 | 10.91 | 11.02 | 10.81 | 10.96 | 365026 | 10.8635 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20220104 | 0 | 13.37 | 13.45 | 13.19 | 13.33 | 261134 | 13.2089 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220104 | 0 | 21.13 | 21.3281 | 21.04 | 21.32 | 3254 | 21.114 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220104 | 0 | 10.81 | 11.02 | 10.76 | 10.83 | 32988 | 10.7383 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20220104 | 0 | 1.58 | 1.6 | 1.56 | 1.56 | 510400 | 1.56 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220104 | 0 | 0.23 | 0.24 | 0.23 | 0.24 | 2407700 | 0.24 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220104 | 0 | 9.78 | 10.27 | 9.78 | 10.13 | 22900 | 10.13 | up | up | correct |
| GROY.US | WT | 20220104 | 0 | 1.0303 | 1.0303 | 0.9901 | 1.02 | 8610 | 1.02 | down | down | correct |
| GSAT.US | Globalstar Inc | 20220104 | 0 | 1.16 | 1.17 | 1.13 | 1.16 | 4051600 | 1.16 | |||
| GSS.US | Golden Star Resources Ltd | 20220104 | 0 | 3.82 | 3.84 | 3.81 | 3.82 | 664100 | 3.82 | |||
| GSV.US | Gold Standard Ventures Corp | 20220104 | 0 | 0.46 | 0.47 | 0.46 | 0.47 | 324400 | 0.47 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220104 | 0 | 0.79 | 0.84 | 0.79 | 0.83 | 2868800 | 0.83 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220104 | 0 | 15.4 | 15.42 | 15.3 | 15.38 | 36600 | 15.38 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220104 | 0 | 1.49 | 1.53 | 1.47 | 1.5 | 34200 | 1.5 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220104 | 0 | 6.08 | 6.1602 | 6.05 | 6.08 | 97586 | 6.08 | |||
| IBIO.US | iBio Inc | 20220104 | 0 | 0.59 | 0.6 | 0.56 | 0.56 | 2160400 | 0.56 | down | down | correct |
| ID.US | PARTS iD Inc | 20220104 | 0 | 2.49 | 2.49 | 2.15 | 2.2 | 63200 | 2.2 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220104 | 0 | 1.99 | 2.15 | 1.99 | 2.15 | 20700 | 2.15 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20220104 | 0 | 1.06 | 1.09 | 1.02 | 1.07 | 421600 | 1.07 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20220104 | 0 | 2.39 | 2.6415 | 2.39 | 2.5039 | 89965 | 2.4947 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220104 | 0 | 1.18 | 1.24 | 1.16 | 1.23 | 46900 | 1.23 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20220104 | 0 | 36.97 | 37.7341 | 36.47 | 37.09 | 496942 | 37.09 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220104 | 0 | 2.85 | 3.45 | 2.72 | 2.9 | 139200 | 2.9 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20220104 | 0 | 17.54 | 17.54 | 16.96 | 17.02 | 38600 | 17.02 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20220104 | 0 | 13.17 | 13.21 | 12.4 | 12.66 | 78700 | 12.66 | down | down | correct |
| INUV.US | Inuvo Inc | 20220104 | 0 | 0.55 | 0.57 | 0.54 | 0.55 | 355200 | 0.55 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20220104 | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | 11.95 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220104 | 0 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | 30.25 | |||
| ISDR.US | Issuer Direct Corporation | 20220104 | 0 | 31.7 | 32.17 | 31.3 | 31.3 | 2400 | 31.3 | down | up | incorrect |
| ISR.US | Isoray Inc | 20220104 | 0 | 0.41 | 0.43 | 0.4 | 0.4 | 526500 | 0.4 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220104 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 869500 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20220104 | 0 | 2.19 | 2.24 | 2.13 | 2.22 | 62300 | 2.22 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20220104 | 0 | 0.6 | 0.62 | 0.59 | 0.6 | 1822800 | 0.6 | |||
| KIQ.US | Kelso Technologies Inc | 20220104 | 0 | 0.46 | 0.47 | 0.45 | 0.47 | 73300 | 0.47 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20220104 | 0 | 2.95 | 3.12 | 2.81 | 3.05 | 1631500 | 3.05 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220104 | 0 | 2.51 | 2.53 | 2.24 | 2.27 | 1706600 | 2.27 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20220104 | 0 | 54.49 | 54.75 | 51.73 | 52.6 | 97200 | 52.6 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20220104 | 0 | 10.91 | 11.29 | 10.91 | 11.29 | 1344 | 11.29 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20220104 | 0 | 103.6 | 105.565 | 103.47 | 104.74 | 1844768 | 104.4392 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20220104 | 0 | 1.34 | 1.34 | 1.25 | 1.3 | 450100 | 1.3 | down | down | correct |
| LOV.US | Spark Networks SE | 20220104 | 0 | 3.24 | 3.34 | 3.2 | 3.34 | 53400 | 3.34 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20220104 | 0 | 13.73 | 14.79 | 13.563 | 13.95 | 42200 | 13.95 | up | up | correct |
| MAG.US | MAG Silver Corp | 20220104 | 0 | 15.59 | 15.88 | 15.42 | 15.52 | 458300 | 15.52 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220104 | 0 | 17.03 | 17.26 | 17.03 | 17.24 | 1200 | 17.24 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220104 | 0 | 2.17 | 2.17 | 2.05 | 2.09 | 76800 | 2.09 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20220104 | 0 | 2.2 | 2.2 | 2.07 | 2.14 | 125400 | 2.14 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20220104 | 0 | 4.28 | 4.377 | 4.2 | 4.34 | 119200 | 4.34 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20220104 | 0 | 0.85 | 0.85 | 0.8 | 0.81 | 30500 | 0.81 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220104 | 0 | 6.99 | 7 | 6.77 | 6.85 | 60655 | 6.85 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220104 | 0 | 1.04 | 1.05 | 1 | 1 | 490100 | 1 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220104 | 0 | 9.22 | 9.451 | 9.125 | 9.17 | 8300 | 9.17 | down | down | correct |
| MYO.US | Myomo Inc | 20220104 | 0 | 7.86 | 7.86 | 7.26 | 7.53 | 14800 | 7.53 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20220104 | 0 | 0.34 | 0.35 | 0.34 | 0.35 | 3580500 | 0.35 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220104 | 0 | 1.27 | 1.27 | 1.16 | 1.2 | 63800 | 1.2 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220104 | 0 | 15.4 | 15.45 | 15.145 | 15.21 | 58462 | 15.21 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220104 | 0 | 12.86 | 12.86 | 12.82 | 12.82 | 5385 | 12.82 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220104 | 0 | 13.98 | 14.02 | 13.92 | 13.96 | 23574 | 13.96 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220104 | 0 | 0.39 | 0.43 | 0.38 | 0.39 | 677600 | 0.39 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20220104 | 0 | 68 | 68 | 68 | 68 | 100 | 68 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20220104 | 0 | 2.94 | 3.12 | 2.56 | 2.57 | 1099500 | 2.57 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20220104 | 0 | 2.85 | 2.89 | 2.78 | 2.82 | 149300 | 2.82 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220104 | 0 | 7.24 | 7.46 | 7.09 | 7.46 | 164600 | 7.46 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20220104 | 0 | 6.71 | 6.87 | 6.65 | 6.79 | 795500 | 6.79 | up | down | incorrect |
| NGD.US | New Gold Inc | 20220104 | 0 | 1.47 | 1.55 | 1.47 | 1.52 | 8606700 | 1.52 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20220104 | 0 | 69 | 69.75 | 68.48 | 69.53 | 30200 | 69.53 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220104 | 0 | 12.48 | 12.53 | 12.4 | 12.4 | 35981 | 12.2047 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220104 | 0 | 5.39 | 5.45 | 5.35 | 5.45 | 123408 | 5.4177 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20220104 | 0 | 3.92 | 3.92 | 3.17 | 3.42 | 309900 | 3.42 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220104 | 0 | 21.88 | 22.7699 | 21.8 | 22.54 | 1211845 | 22.54 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220104 | 0 | 5.24 | 5.26 | 5.23 | 5.24 | 132739 | 5.1739 | |||
| NTIP.US | Network | 20220104 | 0 | 2.9 | 2.91 | 2.86 | 2.87 | 10900 | 2.87 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220104 | 0 | 4.8 | 4.82 | 4.53 | 4.66 | 3135700 | 4.66 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220104 | 0 | 0.57 | 0.59 | 0.52 | 0.56 | 13150800 | 0.56 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220104 | 0 | 1.58 | 1.6 | 1.51 | 1.54 | 592700 | 1.54 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220104 | 0 | 3.87 | 3.94 | 3.71 | 3.71 | 46200 | 3.71 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220104 | 0 | 1.15 | 1.19 | 1.09 | 1.17 | 585700 | 1.17 | up | up | correct |
| PHGE.US | BiomX Inc | 20220104 | 0 | 1.7 | 1.79 | 1.63 | 1.63 | 51200 | 1.63 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20220104 | 0 | 1.01 | 1.01 | 0.96 | 1 | 51600 | 1 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220104 | 0 | 1.72 | 1.81 | 1.66 | 1.81 | 960000 | 1.81 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220104 | 0 | 2.73 | 2.76 | 2.69 | 2.7 | 91800 | 2.7 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20220104 | 0 | 0.9076 | 0.98 | 0.9076 | 0.95 | 380666 | 0.95 | up | up | correct |
| PLYM.US | PA | 20220104 | 0 | 26.5 | 26.5 | 26.5 | 26.5 | 332 | 26.5 | |||
| PRK.US | Park National Corporation | 20220104 | 0 | 141 | 142.8 | 140.03 | 141.18 | 27988 | 141.18 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20220104 | 0 | 0.53 | 0.54 | 0.52 | 0.52 | 1792000 | 0.52 | down | down | correct |
| PW.US | Power REIT | 20220104 | 0 | 75 | 76.13 | 70.35 | 72.36 | 43500 | 72.36 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220104 | 0 | 0.73 | 0.76 | 0.692 | 0.692 | 96000 | 0.692 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20220104 | 0 | 2.64 | 2.64 | 2.61 | 2.62 | 31800 | 2.62 | down | down | correct |
| REI.US | Ring Energy Inc | 20220104 | 0 | 2.63 | 2.805 | 2.61 | 2.73 | 2138256 | 2.73 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220104 | 0 | 21.9 | 24.78 | 20.18 | 23.79 | 34300 | 23.4674 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220104 | 0 | 4.78 | 5.25 | 4.66 | 5 | 178600 | 5 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20220104 | 0 | 7.33 | 7.43 | 7.27 | 7.4 | 80600 | 7.4 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20220104 | 0 | 1.67 | 1.68 | 1.6 | 1.62 | 61800 | 1.62 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20220104 | 0 | 7.23 | 7.33 | 6.9 | 6.94 | 95700 | 6.94 | down | down | correct |
| SACC.US | SACC | 20220104 | 0 | 25.175 | 25.2 | 25.1501 | 25.17 | 6104 | 25.17 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220104 | 0 | 6.15 | 6.26 | 6.07 | 6.22 | 517600 | 6.22 | up | up | correct |
| SCCB.US | SCCB | 20220104 | 0 | 25.2 | 25.3039 | 25.19 | 25.3039 | 3257 | 25.3039 | up | up | correct |
| SCCC.US | SCCC | 20220104 | 0 | 25.62 | 25.69 | 25.615 | 25.69 | 1200 | 25.69 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20220104 | 0 | 0.751 | 0.8 | 0.751 | 0.7804 | 178926 | 0.7804 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20220104 | 0 | 3911.1001 | 3928.97 | 3845 | 3853.1799 | 700 | 3853.1799 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220104 | 0 | 2.73 | 2.76 | 2.63 | 2.68 | 11210500 | 2.68 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220104 | 0 | 6.65 | 6.66 | 6.56 | 6.56 | 1400 | 6.56 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20220104 | 0 | 7.71 | 7.93 | 7.522 | 7.68 | 816000 | 7.68 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220104 | 0 | 27.81 | 30 | 26.5 | 26.68 | 13700 | 26.68 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20220104 | 0 | 9.26 | 9.509 | 8.92 | 9.3 | 1391500 | 9.3 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20220104 | 0 | 1.29 | 1.417 | 1.29 | 1.32 | 483400 | 1.32 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220104 | 0 | 0.64 | 0.66 | 0.62 | 0.63 | 506900 | 0.63 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220104 | 0 | 1.65 | 1.7 | 1.55 | 1.6 | 92700 | 1.6 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220104 | 0 | 6.49 | 6.49 | 6.05 | 6.1 | 186400 | 6.1 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220104 | 0 | 3.65 | 3.765 | 3.65 | 3.66 | 750100 | 3.66 | up | up | correct |
| SVT.US | Servotronics Inc | 20220104 | 0 | 12.6 | 13.3 | 12.6 | 13.155 | 12452 | 13.155 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20220104 | 0 | 0.3 | 0.31 | 0.29 | 0.3 | 1079300 | 0.3 | |||
| TELZ.US | Tellurian Inc. | 20220104 | 0 | 25 | 25.01 | 24.98 | 25 | 13100 | 25 | |||
| TGB.US | Taseko Mines Limited | 20220104 | 0 | 2.12 | 2.18 | 2.09 | 2.16 | 1874200 | 2.16 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20220104 | 0 | 0.75 | 0.77 | 0.75 | 0.77 | 25400 | 0.77 | up | down | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20220104 | 0 | 4.31 | 4.38 | 3.781 | 3.88 | 755500 | 3.88 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220104 | 0 | 0.4 | 0.409 | 0.385 | 0.391 | 1596400 | 0.391 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20220104 | 0 | 85.03 | 85.92 | 85.03 | 85.05 | 27707 | 84.4445 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20220104 | 0 | 1.68 | 1.68 | 1.59 | 1.6 | 81700 | 1.6 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220104 | 0 | 1.8751 | 1.8751 | 1.8301 | 1.85 | 13600 | 1.85 | down | down | correct |
| TRT.US | Trio | 20220104 | 0 | 12.34 | 12.44 | 10.42 | 10.7 | 519485 | 10.7 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220104 | 0 | 0.39 | 0.42 | 0.39 | 0.41 | 199300 | 0.41 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220104 | 0 | 0.53 | 0.5324 | 0.51 | 0.5157 | 380730 | 0.5157 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220104 | 0 | 1.77 | 1.79 | 1.67 | 1.7 | 1373894 | 1.7 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20220104 | 0 | 3.85 | 3.85 | 3.63 | 3.81 | 8161500 | 3.81 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220104 | 0 | 2 | 2.08 | 1.99 | 2.04 | 28800 | 2.04 | up | up | correct |
| URG.US | Ur | 20220104 | 0 | 1.39 | 1.41 | 1.33 | 1.38 | 1530700 | 1.38 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220104 | 0 | 0.82 | 0.82 | 0.8 | 0.82 | 407600 | 0.82 | |||
| UTG.US | Reaves Utility Income Fund | 20220104 | 0 | 35.25 | 35.25 | 34.9 | 35.1 | 286157 | 35.1 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220104 | 0 | 3.38 | 3.38 | 3.21 | 3.23 | 40600 | 3.23 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20220104 | 0 | 8.5 | 8.615 | 8.12 | 8.52 | 2803432 | 8.52 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220104 | 0 | 14.27 | 14.2937 | 14.27 | 14.2937 | 15715 | 14.1968 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220104 | 0 | 14.06 | 14.15 | 14.06 | 14.13 | 12436 | 14.0832 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20220104 | 0 | 0.74 | 0.74 | 0.7 | 0.71 | 110400 | 0.71 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220104 | 0 | 12.23 | 12.3 | 12.16 | 12.22 | 61266 | 12.1173 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220104 | 0 | 14.175 | 14.18 | 14.02 | 14.062 | 11547 | 13.7396 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20220104 | 0 | 3.24 | 3.27 | 3.16 | 3.19 | 75300 | 3.19 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20220104 | 0 | 3.17 | 3.17 | 2.93 | 2.93 | 21900 | 2.93 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20220104 | 0 | 15500 | 15500 | 15400 | 15450 | 6000 | 15450 | down | up | incorrect |
| WBEV.US | Winc Inc. | 20220104 | 0 | 6.61 | 7.97 | 6 | 6.97 | 554900 | 6.97 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220104 | 0 | 3.25 | 3.3 | 3.205 | 3.23 | 47200 | 3.23 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20220104 | 0 | 1.64 | 1.64 | 1.54 | 1.55 | 210400 | 1.55 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220104 | 0 | 2.4 | 2.4 | 2.23 | 2.28 | 42800 | 2.28 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20220104 | 0 | 2.4 | 2.45 | 2.29 | 2.36 | 657800 | 2.36 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220104 | 0 | 4.03 | 4.09 | 3.96 | 3.96 | 48729 | 3.96 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220104 | 0 | 0.51 | 0.51 | 0.49 | 0.5 | 137900 | 0.5 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220104 | 0 | 0.61 | 0.65 | 0.61 | 0.64 | 102800 | 0.64 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220104 | 0 | 9.21 | 9.39 | 8.65 | 9.02 | 108900 | 9.02 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220104 | 0 | 0.358 | 0.38 | 0.341 | 0.35 | 15187700 | 0.35 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.