CollectAI
close-nysemkt_stocks
2022/01/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220113 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220113 | 0 | 0.3 | 0.3 | 0.295 | 0.2951 | 312227 | 0.2951 | down | down | correct |
| ACU.US | Acme United Corporation | 20220113 | 0 | 32.1 | 33.17 | 32.1 | 32.76 | 5500 | 32.76 | up | up | correct |
| ACY.US | AeroCentury Corp | 20220113 | 0 | 9.06 | 9.45 | 9.06 | 9.33 | 139400 | 9.33 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20220113 | 0 | 29.49 | 29.53 | 29.02 | 29.31 | 6700 | 29.31 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220113 | 0 | 8.21 | 8.22 | 8.12 | 8.12 | 66500 | 8.12 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220113 | 0 | 0.967 | 1 | 0.9 | 0.937 | 190600 | 0.937 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20220113 | 0 | 0.93 | 0.95 | 0.89 | 0.91 | 282400 | 0.91 | down | down | correct |
| AINC.US | Ashford Inc | 20220113 | 0 | 17.65 | 17.72 | 16.29 | 16.53 | 7200 | 16.53 | down | down | correct |
| AIRI.US | Air Industries Group | 20220113 | 0 | 0.89 | 0.92 | 0.88 | 0.89 | 130200 | 0.89 | |||
| AMBO.US | Ambow Education Holding Ltd | 20220113 | 0 | 0.9 | 0.9 | 0.841 | 0.894 | 27200 | 0.894 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220113 | 0 | 0.51 | 0.52 | 0.48 | 0.48 | 1438300 | 0.48 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220113 | 0 | 2.41 | 2.41 | 2.3 | 2.33 | 13200 | 2.33 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220113 | 0 | 16.39 | 16.39 | 15.3 | 15.39 | 111800 | 15.39 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220113 | 0 | 5.95 | 6.11 | 5.82 | 6.07 | 411600 | 6.07 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220113 | 0 | 5.77 | 5.88 | 5.3 | 5.83 | 71300 | 5.83 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220113 | 0 | 0.79 | 0.81 | 0.77 | 0.78 | 410800 | 0.78 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220113 | 0 | 0.95 | 0.99 | 0.92 | 0.93 | 2270600 | 0.93 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220113 | 0 | 5.88 | 5.955 | 5.65 | 5.7 | 91500 | 5.7 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20220113 | 0 | 0.37 | 0.4 | 0.37 | 0.39 | 1119800 | 0.39 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20220113 | 0 | 3.72 | 3.87 | 3.65 | 3.66 | 70500 | 3.66 | down | up | incorrect |
| AXU.US | Alexco Resource Corp | 20220113 | 0 | 1.73 | 1.76 | 1.69 | 1.7 | 583700 | 1.7 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20220113 | 0 | 11.59 | 11.59 | 11.12 | 11.211 | 6400 | 11.211 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20220113 | 0 | 32.06 | 32.77 | 31.01 | 32.25 | 4000 | 32.25 | up | down | incorrect |
| BDR.US | Blonder Tongue Laboratories Inc | 20220113 | 0 | 0.55 | 0.55 | 0.51 | 0.52 | 106400 | 0.52 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20220113 | 0 | 4.63 | 4.97 | 4.6 | 4.81 | 154900 | 4.81 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220113 | 0 | 30.31 | 31.433 | 30.31 | 30.7 | 28505 | 30.7 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20220113 | 0 | 2.62 | 2.64 | 2.49 | 2.51 | 19600 | 2.51 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20220113 | 0 | 18.08 | 18.3 | 17.91 | 18.02 | 112891 | 17.8991 | down | down | correct |
| BRG.US | PD | 20220113 | 0 | 25.27 | 25.29 | 25.22 | 25.29 | 27813 | 25.29 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20220113 | 0 | 2.85 | 2.91 | 2.78 | 2.81 | 17200 | 2.81 | down | down | correct |
| BTG.US | B2Gold Corp | 20220113 | 0 | 3.68 | 3.7 | 3.62 | 3.62 | 6377500 | 3.62 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220113 | 0 | 3 | 3.01 | 2.91 | 2.95 | 36400 | 2.95 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20220113 | 0 | 2.9 | 2.986 | 2.84 | 2.95 | 25300 | 2.95 | up | up | correct |
| CANF.US | Can | 20220113 | 0 | 1.33 | 1.35 | 1.3 | 1.31 | 538800 | 1.31 | down | down | correct |
| CCF.US | Chase Corporation | 20220113 | 0 | 96.96 | 97.9 | 96.47 | 96.57 | 23300 | 96.57 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220113 | 0 | 0.7661 | 0.7825 | 0.7003 | 0.7198 | 13985011 | 0.7198 | down | down | correct |
| CET.US | Central Securities Corp | 20220113 | 0 | 43.96 | 44.09 | 43 | 43.1 | 64300 | 43.1 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220113 | 0 | 13.22 | 13.2697 | 13.1 | 13.11 | 31167 | 13.0611 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220113 | 0 | 3.46 | 3.48 | 3.45 | 3.45 | 194132 | 3.4275 | down | down | correct |
| CIX.US | CompX International Inc | 20220113 | 0 | 21.81 | 22.01 | 21.62 | 22.01 | 8500 | 22.01 | up | up | correct |
| CKX.US | CKX Lands Inc | 20220113 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 11.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220113 | 0 | 14.32 | 14.38 | 14.16 | 14.17 | 1634957 | 13.9893 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220113 | 0 | 12.125 | 12.22 | 11.78 | 11.95 | 23700 | 11.95 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220113 | 0 | 9.2 | 9.2 | 8.82 | 9.07 | 17600 | 9.07 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20220113 | 0 | 15.42 | 15.62 | 14.75 | 15.06 | 3900 | 15.06 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20220113 | 0 | 0.43 | 0.46 | 0.41 | 0.41 | 119400 | 0.41 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220113 | 0 | 47.98 | 48.19 | 46.27 | 46.39 | 417035 | 45.7523 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220113 | 0 | 13.76 | 13.8061 | 13.62 | 13.68 | 750631 | 13.509 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20220113 | 0 | 1.42 | 1.46 | 1.39 | 1.39 | 53900 | 1.39 | down | down | correct |
| CVM.US | CEL | 20220113 | 0 | 6.21 | 6.43 | 6.08 | 6.1 | 518100 | 6.1 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220113 | 0 | 25.35 | 25.75 | 25.35 | 25.75 | 1000 | 25.75 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20220113 | 0 | 2.68 | 2.69 | 2.59 | 2.59 | 29900 | 2.59 | down | down | correct |
| CYBN.US | Cybin Inc | 20220113 | 0 | 1.05 | 1.07 | 1.02 | 1.05 | 636300 | 1.05 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220113 | 0 | 2.48 | 2.49 | 2.45 | 2.46 | 318964 | 2.4446 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220113 | 0 | 198.1 | 209.79 | 192 | 194.01 | 3077 | 193.789 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20220113 | 0 | 33.69 | 33.69 | 31.79 | 32.21 | 17300 | 32.21 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220113 | 0 | 8.71 | 8.71 | 8.62 | 8.65 | 76431 | 8.619 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20220113 | 0 | 1.43 | 1.48 | 1.34 | 1.37 | 8289000 | 1.37 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20220113 | 0 | 1.1 | 1.11 | 1.05 | 1.06 | 803425 | 1.06 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220113 | 0 | 0.69 | 0.694 | 0.66 | 0.666 | 238800 | 0.666 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20220113 | 0 | 1.07 | 1.09 | 0.97 | 1.01 | 136400 | 1.01 | down | down | correct |
| DXR.US | Daxor Corporation | 20220113 | 0 | 11.36 | 11.45 | 11.31 | 11.37 | 6200 | 11.37 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220113 | 0 | 8.77 | 8.83 | 8.71 | 8.74 | 200601 | 8.6747 | down | up | incorrect |
| ECF.US | PA | 20220113 | 0 | 25.58 | 25.595 | 25.58 | 25.595 | 1233 | 25.595 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220113 | 0 | 13.25 | 13.25 | 13.12 | 13.15 | 136706 | 13.0976 | down | down | correct |
| ELA.US | Envela Corporation | 20220113 | 0 | 4.07 | 4.12 | 4.06 | 4.1 | 7200 | 4.1 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20220113 | 0 | 28.71 | 29.47 | 28.71 | 29.12 | 900 | 29.12 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20220113 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 4300 | 12.75 | |||
| EMAN.US | eMagin Corporation | 20220113 | 0 | 1.45 | 1.48 | 1.36 | 1.38 | 406600 | 1.38 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220113 | 0 | 2.2 | 2.29 | 2.14 | 2.16 | 118200 | 2.16 | down | down | correct |
| ENSV.US | Enservco Corporation | 20220113 | 0 | 0.86 | 0.915 | 0.827 | 0.827 | 177500 | 0.827 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220113 | 0 | 11.95 | 11.97 | 11.92 | 11.92 | 30789 | 11.8837 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220113 | 0 | 5.435 | 5.47 | 5.27 | 5.3 | 60800 | 5.3 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220113 | 0 | 6.97 | 7.1 | 6.95 | 6.98 | 1420300 | 6.98 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220113 | 0 | 12.89 | 12.92 | 12.82 | 12.84 | 73790 | 12.7355 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220113 | 0 | 14.99 | 14.99 | 14.6 | 14.6 | 6242 | 14.5184 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220113 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 500 | 13.25 | |||
| EVBN.US | Evans Bancorp Inc | 20220113 | 0 | 40.67 | 41.39 | 40.1 | 40.1 | 4300 | 40.1 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20220113 | 0 | 28.49 | 30.16 | 27.48 | 27.48 | 34700 | 27.48 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220113 | 0 | 11.44 | 11.4499 | 11.32 | 11.32 | 59504 | 11.2784 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220113 | 0 | 13 | 13.03 | 12.86 | 12.87 | 487028 | 12.7656 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220113 | 0 | 0.83 | 0.83 | 0.79 | 0.79 | 50900 | 0.79 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220113 | 0 | 3.86 | 3.865 | 3.8 | 3.83 | 1907371 | 3.8018 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220113 | 0 | 7.29 | 7.34 | 7.29 | 7.29 | 44837 | 7.2194 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20220113 | 0 | 15.8 | 15.9403 | 15.59 | 15.75 | 134206 | 15.4446 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220113 | 0 | 11.87 | 11.87 | 11.29 | 11.83 | 10000 | 11.83 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220113 | 0 | 3.74 | 3.74 | 3.6 | 3.74 | 22800 | 3.74 | |||
| FSP.US | Franklin Street Properties Corp | 20220113 | 0 | 5.99 | 6.21 | 5.95 | 6.14 | 598037 | 6.041 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220113 | 0 | 9.03 | 9.07 | 8.975 | 9.06 | 383002 | 9.06 | up | up | correct |
| FTSI.US | FTS International Inc | 20220113 | 0 | 26.28 | 26.43 | 26.28 | 26.35 | 64000 | 26.35 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20220113 | 0 | 0.686 | 0.723 | 0.686 | 0.706 | 241500 | 0.706 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20220113 | 0 | 0.7 | 0.71 | 0.68 | 0.69 | 315600 | 0.69 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220113 | 0 | 2.58 | 2.64 | 2.42 | 2.49 | 83300 | 2.49 | down | down | correct |
| GGN.US | PB | 20220113 | 0 | 25.17 | 25.214 | 25.17 | 25.17 | 3976 | 25.17 | |||
| GLO.US | Clough Global Opportunities Fund | 20220113 | 0 | 10.98 | 11.05 | 10.91 | 11.01 | 362567 | 10.9131 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20220113 | 0 | 13.41 | 13.49 | 13.36 | 13.37 | 123765 | 13.2485 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220113 | 0 | 21.37 | 21.37 | 21.276 | 21.276 | 4088 | 21.1699 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220113 | 0 | 10.86 | 10.8998 | 10.81 | 10.82 | 46736 | 10.7284 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220113 | 0 | 1.69 | 1.69 | 1.62 | 1.65 | 701700 | 1.65 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220113 | 0 | 0.24 | 0.24 | 0.23 | 0.24 | 1790800 | 0.24 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20220113 | 0 | 10.2 | 10.34 | 10.2 | 10.29 | 4700 | 10.29 | up | up | correct |
| GROY.US | WT | 20220113 | 0 | 0.9599 | 0.9599 | 0.9402 | 0.9402 | 3700 | 0.9402 | down | down | correct |
| GSAT.US | Globalstar Inc | 20220113 | 0 | 1.07 | 1.08 | 1.01 | 1.01 | 5355700 | 1.01 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20220113 | 0 | 3.85 | 3.88 | 3.84 | 3.84 | 758800 | 3.84 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20220113 | 0 | 0.42 | 0.43 | 0.42 | 0.42 | 450300 | 0.42 | |||
| GTE.US | Gran Tierra Energy Inc | 20220113 | 0 | 0.86 | 0.87 | 0.82 | 0.84 | 1562100 | 0.84 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220113 | 0 | 15.35 | 15.38 | 15.3 | 15.3 | 13700 | 15.3 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220113 | 0 | 1.67 | 1.67 | 1.53 | 1.56 | 101500 | 1.56 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220113 | 0 | 5.94 | 5.97 | 5.85 | 5.88 | 93271 | 5.88 | down | down | correct |
| IBIO.US | iBio Inc | 20220113 | 0 | 0.51 | 0.52 | 0.49 | 0.49 | 1486200 | 0.49 | down | down | correct |
| ID.US | PARTS iD Inc | 20220113 | 0 | 2.1 | 2.14 | 2 | 2.04 | 23100 | 2.04 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220113 | 0 | 2.41 | 2.41 | 2.23 | 2.38 | 3000 | 2.38 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220113 | 0 | 1 | 1.03 | 1 | 1 | 189100 | 1 | |||
| IHT.US | InnSuites Hospitality Trust | 20220113 | 0 | 2.57 | 2.85 | 2.56 | 2.73 | 30100 | 2.72 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220113 | 0 | 1.08 | 1.08 | 1.06 | 1.06 | 16300 | 1.06 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220113 | 0 | 39.68 | 40.46 | 39.45 | 39.86 | 462974 | 39.86 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220113 | 0 | 3.16 | 3.19 | 2.875 | 2.899 | 7400 | 2.899 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220113 | 0 | 16.11 | 16.47 | 15.9 | 16.4 | 30900 | 16.4 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20220113 | 0 | 13.1 | 14.05 | 13.1 | 13.34 | 208000 | 13.34 | up | up | correct |
| INUV.US | Inuvo Inc | 20220113 | 0 | 0.49 | 0.5 | 0.47 | 0.47 | 558500 | 0.47 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20220113 | 0 | 11.7 | 11.7 | 11.7 | 11.7 | 0 | 11.7 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220113 | 0 | 30.22 | 30.23 | 30.22 | 30.23 | 700 | 30.23 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20220113 | 0 | 28.35 | 28.48 | 27.95 | 28.48 | 3500 | 28.48 | up | down | incorrect |
| ISR.US | Isoray Inc | 20220113 | 0 | 0.38 | 0.39 | 0.37 | 0.39 | 398700 | 0.39 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20220113 | 0 | 0.24 | 0.24 | 0.22 | 0.22 | 355300 | 0.22 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20220113 | 0 | 2.1 | 2.16 | 2.07 | 2.07 | 57100 | 2.07 | down | down | correct |
| JOB.US | GEE Group Inc | 20220113 | 0 | 0.56 | 0.56 | 0.54 | 0.55 | 356500 | 0.55 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20220113 | 0 | 0.57 | 0.58 | 0.54 | 0.55 | 76100 | 0.55 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20220113 | 0 | 2.65 | 2.71 | 2.6 | 2.65 | 361900 | 2.65 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20220113 | 0 | 1.9 | 1.97 | 1.83 | 1.84 | 884500 | 1.84 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20220113 | 0 | 48.63 | 50.75 | 45.45 | 46.01 | 125800 | 46.01 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220113 | 0 | 10.86 | 10.86 | 10.55 | 10.55 | 12000 | 10.55 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220113 | 0 | 115.63 | 115.73 | 112.51 | 112.71 | 1565194 | 112.3863 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20220113 | 0 | 1.62 | 1.63 | 1.48 | 1.52 | 1187700 | 1.52 | down | down | correct |
| LOV.US | Spark Networks SE | 20220113 | 0 | 3.45 | 3.46 | 3.32 | 3.46 | 73800 | 3.46 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20220113 | 0 | 10.8 | 11.09 | 10.39 | 10.49 | 25500 | 10.49 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220113 | 0 | 15.55 | 15.68 | 15.19 | 15.23 | 217700 | 15.23 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220113 | 0 | 16.93 | 16.93 | 16.8 | 16.85 | 3400 | 16.85 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220113 | 0 | 1.82 | 1.83 | 1.765 | 1.79 | 64100 | 1.79 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20220113 | 0 | 1.92 | 1.95 | 1.78 | 1.82 | 247200 | 1.82 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20220113 | 0 | 4.33 | 4.78 | 4.26 | 4.67 | 639000 | 4.67 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20220113 | 0 | 0.81 | 0.84 | 0.8 | 0.83 | 143800 | 0.83 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220113 | 0 | 7.1 | 7.3 | 6.84 | 6.84 | 139506 | 6.84 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220113 | 0 | 0.903 | 0.91 | 0.854 | 0.87 | 1251900 | 0.87 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220113 | 0 | 10 | 10.217 | 9.8 | 9.96 | 13100 | 9.96 | down | down | correct |
| MYO.US | Myomo Inc | 20220113 | 0 | 8.27 | 8.78 | 8.27 | 8.4 | 42400 | 8.4 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220113 | 0 | 0.35 | 0.35 | 0.34 | 0.34 | 1972000 | 0.34 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220113 | 0 | 1.11 | 1.11 | 1.03 | 1.06 | 29900 | 1.06 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220113 | 0 | 15.37 | 15.74 | 15.33 | 15.56 | 49600 | 15.56 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220113 | 0 | 12.83 | 12.83 | 12.58 | 12.58 | 13300 | 12.58 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220113 | 0 | 13.84 | 13.9 | 13.79 | 13.85 | 8200 | 13.85 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220113 | 0 | 0.37 | 0.38 | 0.34 | 0.34 | 1320600 | 0.34 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220113 | 0 | 72.95 | 75.5 | 72.93 | 75 | 5100 | 75 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20220113 | 0 | 2.14 | 2.36 | 2.11 | 2.21 | 692400 | 2.21 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20220113 | 0 | 2.93 | 2.94 | 2.75 | 2.75 | 150000 | 2.75 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220113 | 0 | 6.68 | 6.8 | 6.39 | 6.45 | 118100 | 6.45 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220113 | 0 | 6.63 | 6.71 | 6.57 | 6.65 | 1077500 | 6.65 | up | down | incorrect |
| NGD.US | New Gold Inc | 20220113 | 0 | 1.7 | 1.75 | 1.67 | 1.67 | 10927900 | 1.67 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20220113 | 0 | 68.85 | 69.03 | 67.98 | 68.35 | 17600 | 68.35 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220113 | 0 | 12.1 | 12.15 | 12.05 | 12.05 | 66243 | 11.8602 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220113 | 0 | 5.69 | 5.7189 | 5.55 | 5.55 | 200816 | 5.5171 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20220113 | 0 | 3.08 | 3.16 | 2.9 | 2.95 | 71100 | 2.95 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220113 | 0 | 23.28 | 23.71 | 22.52 | 22.74 | 398478 | 22.74 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220113 | 0 | 5.2 | 5.22 | 5.1758 | 5.19 | 60621 | 5.1246 | down | down | correct |
| NTIP.US | Network | 20220113 | 0 | 2.76 | 2.76 | 2.7 | 2.72 | 2700 | 2.72 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220113 | 0 | 4.92 | 5.015 | 4.597 | 4.64 | 2047000 | 4.64 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220113 | 0 | 0.5 | 0.51 | 0.49 | 0.49 | 584000 | 0.49 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220113 | 0 | 1.41 | 1.41 | 1.31 | 1.32 | 441600 | 1.32 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220113 | 0 | 3.7 | 3.78 | 3.61 | 3.62 | 25900 | 3.62 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220113 | 0 | 1.24 | 1.241 | 1.15 | 1.17 | 468600 | 1.17 | down | down | correct |
| PHGE.US | BiomX Inc | 20220113 | 0 | 1.69 | 1.78 | 1.65 | 1.65 | 40400 | 1.65 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20220113 | 0 | 0.73 | 1.09 | 0.71 | 0.71 | 1636000 | 0.71 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20220113 | 0 | 1.7 | 1.73 | 1.64 | 1.67 | 570600 | 1.67 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220113 | 0 | 2.68 | 2.68 | 2.49 | 2.53 | 223300 | 2.53 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220113 | 0 | 0.8989 | 0.9 | 0.87 | 0.885 | 106961 | 0.885 | down | down | correct |
| PLYM.US | PA | 20220113 | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 203 | 26.19 | |||
| PRK.US | Park National Corporation | 20220113 | 0 | 140.94 | 141.855 | 140.14 | 140.14 | 13111 | 140.14 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220113 | 0 | 0.44 | 0.46 | 0.42 | 0.43 | 1801500 | 0.43 | down | down | correct |
| PW.US | Power REIT | 20220113 | 0 | 78 | 81.99 | 78 | 80.05 | 72900 | 80.05 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220113 | 0 | 0.7 | 0.71 | 0.69 | 0.7 | 53600 | 0.7 | |||
| RCG.US | RENN Fund Inc | 20220113 | 0 | 2.53 | 2.53 | 2.48 | 2.48 | 10500 | 2.48 | down | down | correct |
| REI.US | Ring Energy Inc | 20220113 | 0 | 2.8 | 2.85 | 2.7 | 2.75 | 1809700 | 2.75 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220113 | 0 | 25.41 | 27.79 | 25.41 | 27.43 | 35600 | 27.058 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20220113 | 0 | 3.79 | 3.84 | 3.525 | 3.64 | 22500 | 3.64 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20220113 | 0 | 6.9 | 7 | 6.85 | 6.88 | 47200 | 6.88 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220113 | 0 | 1.45 | 1.48 | 1.41 | 1.41 | 79900 | 1.41 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20220113 | 0 | 6.5 | 6.51 | 6.3 | 6.3 | 169800 | 6.3 | down | down | correct |
| SACC.US | SACC | 20220113 | 0 | 25.32 | 25.32 | 25.245 | 25.279 | 4600 | 25.279 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220113 | 0 | 6.36 | 6.41 | 6.25 | 6.31 | 584500 | 6.31 | down | down | correct |
| SCCB.US | SCCB | 20220113 | 0 | 25.349 | 25.349 | 25.34 | 25.34 | 800 | 25.34 | down | down | correct |
| SCCC.US | SCCC | 20220113 | 0 | 25.668 | 25.668 | 25.61 | 25.633 | 2700 | 25.633 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20220113 | 0 | 0.83 | 0.87 | 0.83 | 0.83 | 74200 | 0.83 | |||
| SEB.US | Seaboard Corporation | 20220113 | 0 | 3999 | 4020 | 3946 | 4019.99 | 700 | 4019.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220113 | 0 | 2.9 | 2.92 | 2.74 | 2.78 | 6820500 | 2.78 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220113 | 0 | 6.74 | 6.89 | 6.5 | 6.89 | 3200 | 6.89 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220113 | 0 | 7.91 | 7.982 | 7.725 | 7.76 | 364700 | 7.76 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220113 | 0 | 26.3 | 27.5 | 25.5 | 26.45 | 7500 | 26.45 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20220113 | 0 | 7.51 | 7.66 | 7.17 | 7.2 | 2896700 | 7.2 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20220113 | 0 | 1.28 | 1.34 | 1.28 | 1.29 | 227300 | 1.29 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220113 | 0 | 0.52 | 0.54 | 0.45 | 0.45 | 1433400 | 0.45 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220113 | 0 | 1.49 | 1.5 | 1.45 | 1.47 | 27400 | 1.47 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20220113 | 0 | 5.82 | 6 | 5.61 | 5.64 | 111300 | 5.64 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220113 | 0 | 3.73 | 3.75 | 3.62 | 3.63 | 774700 | 3.63 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20220113 | 0 | 14.07 | 14.45 | 13.75 | 14.26 | 10300 | 14.26 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20220113 | 0 | 0.28 | 0.28 | 0.25 | 0.26 | 1707700 | 0.26 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220113 | 0 | 24.75 | 24.977 | 24.63 | 24.71 | 15400 | 24.71 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220113 | 0 | 2.17 | 2.18 | 2.03 | 2.05 | 3107800 | 2.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220113 | 0 | 0.85 | 0.91 | 0.84 | 0.84 | 55100 | 0.84 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220113 | 0 | 3.6 | 4.67 | 3.51 | 3.8 | 27136300 | 3.8 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220113 | 0 | 0.375 | 0.375 | 0.361 | 0.361 | 600900 | 0.361 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20220113 | 0 | 84.89 | 85.76 | 84.4 | 84.72 | 13086 | 84.1169 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220113 | 0 | 1.6 | 1.7 | 1.6 | 1.6 | 199300 | 1.6 | |||
| TPHS.US | Trinity Place Holdings Inc | 20220113 | 0 | 1.77 | 1.85 | 1.77 | 1.85 | 8400 | 1.85 | up | down | incorrect |
| TRT.US | Trio | 20220113 | 0 | 9.04 | 9.37 | 8.86 | 8.95 | 214400 | 8.95 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220113 | 0 | 0.42 | 0.43 | 0.41 | 0.42 | 364600 | 0.42 | |||
| UAMY.US | United States Antimony Corporation | 20220113 | 0 | 0.52 | 0.54 | 0.49 | 0.49 | 1046900 | 0.49 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220113 | 0 | 1.44 | 1.475 | 1.385 | 1.4 | 1441369 | 1.4 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20220113 | 0 | 3.61 | 3.64 | 3.28 | 3.28 | 9615000 | 3.28 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220113 | 0 | 2.015 | 2.05 | 1.95 | 2.03 | 26000 | 2.03 | up | up | correct |
| URG.US | Ur | 20220113 | 0 | 1.39 | 1.4 | 1.28 | 1.3 | 1928500 | 1.3 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220113 | 0 | 0.83 | 0.84 | 0.78 | 0.8 | 526400 | 0.8 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20220113 | 0 | 34.11 | 34.4 | 34 | 34.3 | 232825 | 34.3 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220113 | 0 | 3.25 | 3.25 | 2.89 | 2.94 | 30500 | 2.94 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20220113 | 0 | 8.01 | 8.135 | 7.2 | 7.21 | 3826904 | 7.21 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220113 | 0 | 14.25 | 14.25 | 14.21 | 14.21 | 3597 | 14.1137 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220113 | 0 | 13.71 | 13.71 | 13.64 | 13.64 | 9112 | 13.5949 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20220113 | 0 | 0.77 | 0.77 | 0.73 | 0.74 | 142500 | 0.74 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220113 | 0 | 11.8 | 11.9 | 11.78 | 11.78 | 101418 | 11.681 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220113 | 0 | 14.02 | 14.08 | 14.01 | 14.05 | 6486 | 13.7279 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20220113 | 0 | 3.08 | 3.1 | 3.01 | 3.04 | 57400 | 3.04 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20220113 | 0 | 3.47 | 3.53 | 3.28 | 3.36 | 505200 | 3.36 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20220113 | 0 | 15100 | 15100 | 15000 | 15000 | 7600 | 15000 | down | down | correct |
| WBEV.US | Winc Inc. | 20220113 | 0 | 7.55 | 7.87 | 7.26 | 7.26 | 16300 | 7.26 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220113 | 0 | 3.25 | 3.34 | 3.23 | 3.3 | 58500 | 3.3 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20220113 | 0 | 1.63 | 1.68 | 1.61 | 1.64 | 233600 | 1.64 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20220113 | 0 | 2.09 | 2.09 | 1.99 | 2.01 | 7900 | 2.01 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20220113 | 0 | 2.42 | 2.42 | 2.27 | 2.31 | 534400 | 2.31 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220113 | 0 | 3.88 | 3.99 | 3.85 | 3.86 | 35192 | 3.86 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20220113 | 0 | 0.5 | 0.5 | 0.49 | 0.5 | 45800 | 0.5 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20220113 | 0 | 0.63 | 0.66 | 0.61 | 0.65 | 109500 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220113 | 0 | 8.83 | 9.06 | 8.47 | 8.66 | 138700 | 8.66 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220113 | 0 | 0.355 | 0.358 | 0.335 | 0.335 | 9400800 | 0.335 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.