CollectAI
close-nysemkt_stocks
2022/02/09
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220209 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220209 | 0 | 0.3265 | 0.35 | 0.325 | 0.3417 | 427023 | 0.3417 | up | up | correct |
| ACU.US | Acme United Corporation | 20220209 | 0 | 32.5 | 32.99 | 32.5 | 32.98 | 1800 | 32.98 | up | down | incorrect |
| ACY.US | AeroCentury Corp | 20220209 | 0 | 6.17 | 6.45 | 6.05 | 6.27 | 136400 | 6.27 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20220209 | 0 | 31.43 | 31.5 | 30.62 | 31.45 | 3700 | 31.45 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220209 | 0 | 7.75 | 7.88 | 7.75 | 7.84 | 26900 | 7.84 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20220209 | 0 | 0.781 | 0.818 | 0.781 | 0.815 | 25100 | 0.815 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220209 | 0 | 0.83 | 0.88 | 0.81 | 0.85 | 123700 | 0.85 | up | up | correct |
| AINC.US | Ashford Inc | 20220209 | 0 | 21 | 21.53 | 20.29 | 21 | 7600 | 21 | |||
| AIRI.US | Air Industries Group | 20220209 | 0 | 0.85 | 0.92 | 0.84 | 0.92 | 405900 | 0.92 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220209 | 0 | 0.74 | 0.798 | 0.74 | 0.788 | 40700 | 0.788 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220209 | 0 | 0.51 | 0.53 | 0.5 | 0.53 | 958000 | 0.53 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20220209 | 0 | 2.17 | 2.24 | 2.15 | 2.16 | 4000 | 2.16 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220209 | 0 | 15.09 | 16.2 | 14.93 | 16.03 | 77500 | 16.03 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20220209 | 0 | 4.71 | 4.92 | 4.61 | 4.86 | 119900 | 4.86 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220209 | 0 | 4.85 | 5.08 | 4.85 | 5.08 | 1600 | 5.08 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220209 | 0 | 0.75 | 0.78 | 0.74 | 0.74 | 366800 | 0.74 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20220209 | 0 | 0.81 | 0.92 | 0.81 | 0.9 | 3573900 | 0.9 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220209 | 0 | 5.25 | 5.4 | 5.15 | 5.37 | 52400 | 5.37 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20220209 | 0 | 0.4 | 0.41 | 0.39 | 0.4 | 421000 | 0.4 | |||
| AWX.US | Avalon Holdings Corporation | 20220209 | 0 | 3.32 | 3.44 | 3.31 | 3.44 | 21600 | 3.44 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20220209 | 0 | 1.51 | 1.52 | 1.45 | 1.45 | 618000 | 1.45 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20220209 | 0 | 14.5 | 15.24 | 14.374 | 14.9 | 31400 | 14.9 | up | up | correct |
| BCV.US | PA | 20220209 | 0 | 25.5 | 25.54 | 25.5 | 25.54 | 1520 | 25.54 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220209 | 0 | 28.92 | 29.62 | 28.68 | 29.62 | 1800 | 29.62 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220209 | 0 | 0.45 | 0.48 | 0.45 | 0.46 | 2300 | 0.46 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20220209 | 0 | 4.6 | 4.63 | 4.52 | 4.58 | 140800 | 4.58 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220209 | 0 | 30.49 | 30.8 | 29.83 | 29.98 | 22500 | 29.98 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220209 | 0 | 2.5 | 2.55 | 2.46 | 2.52 | 13200 | 2.52 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20220209 | 0 | 17.57 | 17.73 | 17.175 | 17.3 | 61200 | 17.3 | down | down | correct |
| BRG.US | PD | 20220209 | 0 | 25.36 | 25.36 | 25.33 | 25.33 | 615 | 25.33 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220209 | 0 | 2.49 | 2.7 | 2.49 | 2.61 | 31100 | 2.61 | up | up | correct |
| BTG.US | B2Gold Corp | 20220209 | 0 | 3.78 | 3.81 | 3.75 | 3.79 | 7113800 | 3.79 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20220209 | 0 | 2.98 | 3.05 | 2.92 | 3.03 | 58200 | 3.03 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20220209 | 0 | 3.04 | 3.42 | 3.04 | 3.42 | 148300 | 3.42 | up | up | correct |
| CANF.US | Can | 20220209 | 0 | 1.11 | 1.14 | 1.1 | 1.13 | 304700 | 1.13 | up | up | correct |
| CCF.US | Chase Corporation | 20220209 | 0 | 97.3 | 97.44 | 95.33 | 95.51 | 16100 | 95.51 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220209 | 0 | 0.54 | 0.569 | 0.5302 | 0.5687 | 13771319 | 0.5687 | up | up | correct |
| CET.US | Central Securities Corp | 20220209 | 0 | 42 | 42.06 | 41.43 | 41.86 | 26200 | 41.86 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220209 | 0 | 12.75 | 12.77 | 12.6 | 12.64 | 12400 | 12.593 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220209 | 0 | 3.24 | 3.28 | 3.24 | 3.27 | 224200 | 3.27 | up | up | correct |
| CIX.US | CompX International Inc | 20220209 | 0 | 22.35 | 22.35 | 22.12 | 22.27 | 1300 | 22.27 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220209 | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 128 | 11.32 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220209 | 0 | 14.45 | 14.48 | 14.28 | 14.4 | 1509903 | 14.2164 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220209 | 0 | 11.6 | 11.939 | 11.6 | 11.76 | 16900 | 11.76 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20220209 | 0 | 8.5 | 8.62 | 8.49 | 8.49 | 1500 | 8.49 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220209 | 0 | 15.6 | 15.6 | 15.11 | 15.46 | 5000 | 15.46 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20220209 | 0 | 0.43 | 0.49 | 0.42 | 0.47 | 177500 | 0.47 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220209 | 0 | 48.05 | 49.34 | 47.19 | 48.18 | 172300 | 48.18 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220209 | 0 | 14.07 | 14.09 | 13.98 | 14.01 | 647000 | 13.8353 | down | up | incorrect |
| CTEK.US | CynergisTek Inc | 20220209 | 0 | 1.33 | 1.39 | 1.33 | 1.39 | 9000 | 1.39 | up | up | correct |
| CVM.US | CEL | 20220209 | 0 | 5.75 | 6.24 | 5.74 | 6.22 | 1107000 | 6.22 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220209 | 0 | 27.12 | 27.61 | 27 | 27.1 | 2600 | 27.1 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20220209 | 0 | 2.27 | 2.34 | 2.27 | 2.34 | 23500 | 2.34 | up | up | correct |
| CYBN.US | Cybin Inc | 20220209 | 0 | 1.04 | 1.14 | 1.04 | 1.06 | 1274000 | 1.06 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220209 | 0 | 2.33 | 2.37 | 2.33 | 2.34 | 441500 | 2.34 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20220209 | 0 | 157.14 | 160 | 157.14 | 159.9 | 200 | 159.9 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220209 | 0 | 32.75 | 33.4 | 31.4 | 32.46 | 64500 | 32.46 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220209 | 0 | 8.3 | 8.3 | 8.1 | 8.14 | 33500 | 8.1109 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220209 | 0 | 1.25 | 1.35 | 1.24 | 1.35 | 13322300 | 1.35 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20220209 | 0 | 0.95 | 1.01 | 0.943 | 1 | 659103 | 1 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20220209 | 0 | 0.4 | 0.417 | 0.387 | 0.41 | 485700 | 0.41 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220209 | 0 | 0.88 | 0.89 | 0.8 | 0.83 | 1032100 | 0.83 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20220209 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 165 | 11.28 | |||
| EAD.US | Wells Fargo Advantage Funds | 20220209 | 0 | 8.26 | 8.32 | 8.24 | 8.31 | 154500 | 8.2479 | up | up | correct |
| ECF.US | PA | 20220209 | 0 | 25.43 | 25.43 | 25.29 | 25.29 | 1055 | 25.29 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220209 | 0 | 12.43 | 12.44 | 12.36 | 12.39 | 91900 | 12.39 | down | down | correct |
| ELA.US | Envela Corporation | 20220209 | 0 | 4.1 | 4.2 | 4.1 | 4.13 | 15900 | 4.13 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220209 | 0 | 26.35 | 26.48 | 26.24 | 26.48 | 1600 | 26.48 | up | up | correct |
| ELMD.US | Electromed Inc | 20220209 | 0 | 12.85 | 12.9 | 12.35 | 12.59 | 34700 | 12.59 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220209 | 0 | 1.28 | 1.3 | 1.24 | 1.28 | 192300 | 1.28 | |||
| EMX.US | EMX Royalty Corporation | 20220209 | 0 | 2.08 | 2.12 | 2.06 | 2.11 | 91000 | 2.11 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20220209 | 0 | 0.609 | 0.63 | 0.6 | 0.628 | 292400 | 0.628 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220209 | 0 | 11.35 | 11.39 | 11.34 | 11.38 | 13200 | 11.38 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20220209 | 0 | 5.62 | 5.86 | 5.6 | 5.8 | 143700 | 5.8 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220209 | 0 | 6.08 | 6.15 | 6 | 6.02 | 1172300 | 6.02 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220209 | 0 | 12 | 12.01 | 11.94 | 12 | 46600 | 11.9024 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220209 | 0 | 13.48 | 13.53 | 13.46 | 13.5 | 4500 | 13.4243 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220209 | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 500 | 13.44 | |||
| EVBN.US | Evans Bancorp Inc | 20220209 | 0 | 42.5 | 42.81 | 41.37 | 41.37 | 8700 | 41.37 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20220209 | 0 | 21.69 | 22.5 | 21.02 | 21.02 | 30200 | 21.02 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220209 | 0 | 10.75 | 10.81 | 10.72 | 10.74 | 31700 | 10.74 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220209 | 0 | 12.36 | 12.37 | 12.29 | 12.33 | 376700 | 12.23 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220209 | 0 | 0.64 | 0.65 | 0.61 | 0.61 | 42800 | 0.61 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220209 | 0 | 3.69 | 3.74 | 3.67 | 3.73 | 980200 | 3.73 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220209 | 0 | 7.16 | 7.29 | 7.16 | 7.26 | 45600 | 7.26 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20220209 | 0 | 15.3 | 15.48 | 15.23 | 15.38 | 29800 | 15.38 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20220209 | 0 | 9.54 | 9.55 | 9.3 | 9.51 | 17500 | 9.51 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220209 | 0 | 3.33 | 3.36 | 3.26 | 3.34 | 5700 | 3.34 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220209 | 0 | 5.56 | 5.57 | 5.45 | 5.49 | 368200 | 5.49 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20220209 | 0 | 7.85 | 7.9 | 7.85 | 7.87 | 212200 | 7.87 | up | up | correct |
| FTSI.US | FTS International Inc | 20220209 | 0 | 26.39 | 26.43 | 26.35 | 26.4 | 95500 | 26.4 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20220209 | 0 | 0.675 | 0.679 | 0.66 | 0.668 | 77900 | 0.668 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20220209 | 0 | 0.69 | 0.71 | 0.67 | 0.69 | 372500 | 0.69 | |||
| GBR.US | New Concept Energy Inc | 20220209 | 0 | 2.55 | 2.74 | 2.51 | 2.58 | 204000 | 2.58 | up | up | correct |
| GGN.US | PB | 20220209 | 0 | 25.26 | 25.26 | 25.22 | 25.22 | 1107 | 25.22 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220209 | 0 | 9.91 | 10.06 | 9.9 | 10 | 357800 | 10 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20220209 | 0 | 12.41 | 12.65 | 12.37 | 12.63 | 146600 | 12.63 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220209 | 0 | 20.1 | 20.1 | 19.75 | 20.06 | 5700 | 19.96 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220209 | 0 | 10.24 | 10.24 | 10.12 | 10.2 | 28800 | 10.2 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220209 | 0 | 1.6 | 1.61 | 1.56 | 1.59 | 1490100 | 1.59 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220209 | 0 | 0.2 | 0.21 | 0.2 | 0.2 | 2890900 | 0.2 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20220209 | 0 | 9.9 | 9.9 | 9.88 | 9.88 | 500 | 9.88 | down | down | correct |
| GROY.US | WT | 20220209 | 0 | 0.9 | 0.95 | 0.8099 | 0.9499 | 106074 | 0.9499 | up | up | correct |
| GSAT.US | Globalstar Inc | 20220209 | 0 | 1.02 | 1.02 | 0.99 | 1.01 | 6640100 | 1.01 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20220209 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GSV.US | Gold Standard Ventures Corp | 20220209 | 0 | 0.38 | 0.4 | 0.38 | 0.39 | 387900 | 0.39 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220209 | 0 | 1.06 | 1.08 | 1.04 | 1.07 | 4056300 | 1.07 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220209 | 0 | 14.24 | 14.35 | 14.2 | 14.35 | 34400 | 14.35 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20220209 | 0 | 1.1 | 1.19 | 1.08 | 1.17 | 417300 | 1.17 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220209 | 0 | 5.74 | 5.79 | 5.71 | 5.78 | 78700 | 5.78 | up | up | correct |
| IBIO.US | iBio Inc | 20220209 | 0 | 0.42 | 0.42 | 0.41 | 0.42 | 2020000 | 0.42 | |||
| ID.US | PARTS iD Inc | 20220209 | 0 | 2.09 | 2.2 | 2.09 | 2.16 | 20700 | 2.16 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20220209 | 0 | 2.1 | 2.21 | 1.95 | 2 | 126000 | 2 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20220209 | 0 | 1.03 | 1.09 | 1.01 | 1.06 | 340400 | 1.06 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20220209 | 0 | 2.91 | 3.37 | 2.91 | 3.32 | 62900 | 3.32 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220209 | 0 | 0.8 | 0.84 | 0.78 | 0.83 | 14700 | 0.83 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20220209 | 0 | 43.6 | 43.81 | 43.08 | 43.34 | 344100 | 43.34 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220209 | 0 | 4.24 | 4.79 | 4.11 | 4.7 | 774600 | 4.7 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20220209 | 0 | 15.01 | 15.06 | 14.25 | 14.28 | 56700 | 14.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20220209 | 0 | 10.75 | 11.27 | 10.74 | 11.1 | 52500 | 11.1 | up | up | correct |
| INUV.US | Inuvo Inc | 20220209 | 0 | 0.44 | 0.49 | 0.44 | 0.47 | 411900 | 0.47 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220209 | 0 | 11.6 | 12.01 | 11.5 | 11.5 | 3900 | 11.5 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220209 | 0 | 28.57 | 29 | 28.23 | 28.53 | 6400 | 28.53 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20220209 | 0 | 26.71 | 27.07 | 26.6 | 26.84 | 3100 | 26.84 | up | up | correct |
| ISR.US | Isoray Inc | 20220209 | 0 | 0.4 | 0.43 | 0.38 | 0.41 | 1214400 | 0.41 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20220209 | 0 | 0.21 | 0.22 | 0.21 | 0.22 | 361000 | 0.22 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20220209 | 0 | 1.969 | 2.039 | 1.961 | 1.991 | 70300 | 1.991 | up | up | correct |
| JOB.US | GEE Group Inc | 20220209 | 0 | 0.55 | 0.6 | 0.55 | 0.59 | 1131800 | 0.59 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20220209 | 0 | 0.5 | 0.51 | 0.5 | 0.5 | 75800 | 0.5 | |||
| KULR.US | KULR Technology Group Inc | 20220209 | 0 | 2.38 | 2.46 | 2.32 | 2.44 | 514500 | 2.44 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220209 | 0 | 1.49 | 1.54 | 1.46 | 1.54 | 470000 | 1.54 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20220209 | 0 | 43.83 | 46.9 | 43.83 | 46.77 | 150200 | 46.77 | up | up | correct |
| LGL.US | The LGL Group Inc | 20220209 | 0 | 10.46 | 10.67 | 10.45 | 10.48 | 2200 | 10.48 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20220209 | 0 | 114.44 | 117.95 | 114.44 | 115.95 | 897900 | 115.95 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20220209 | 0 | 1.48 | 1.5 | 1.43 | 1.46 | 259000 | 1.46 | down | down | correct |
| LOV.US | Spark Networks SE | 20220209 | 0 | 2.46 | 2.5 | 2.36 | 2.43 | 65700 | 2.43 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20220209 | 0 | 7.05 | 7.09 | 6.865 | 6.89 | 68300 | 6.89 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220209 | 0 | 14.79 | 15.06 | 14.69 | 14.82 | 243900 | 14.82 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20220209 | 0 | 18.45 | 18.7 | 17.51 | 18.62 | 30100 | 18.62 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220209 | 0 | 1.51 | 1.74 | 1.46 | 1.6 | 53435500 | 1.6 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20220209 | 0 | 1.28 | 1.37 | 1.27 | 1.31 | 126900 | 1.31 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20220209 | 0 | 4.26 | 4.33 | 4.16 | 4.16 | 139400 | 4.16 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220209 | 0 | 0.79 | 0.79 | 0.75 | 0.78 | 32000 | 0.78 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220209 | 0 | 6.58 | 6.67 | 6.26 | 6.35 | 139622 | 6.35 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220209 | 0 | 0.74 | 0.748 | 0.72 | 0.74 | 212700 | 0.74 | |||
| MXC.US | Mexco Energy Corporation | 20220209 | 0 | 10.5 | 11.05 | 10.36 | 10.53 | 38000 | 10.53 | up | up | correct |
| MYO.US | Myomo Inc | 20220209 | 0 | 7.85 | 7.95 | 7.62 | 7.85 | 33700 | 7.85 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20220209 | 0 | 0.31 | 0.33 | 0.31 | 0.33 | 2223100 | 0.33 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220209 | 0 | 0.91 | 0.97 | 0.89 | 0.97 | 39400 | 0.97 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220209 | 0 | 14.12 | 14.17 | 14.02 | 14.02 | 48800 | 14.02 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220209 | 0 | 12.18 | 12.28 | 12.18 | 12.19 | 2700 | 12.19 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220209 | 0 | 13.25 | 13.3 | 13.11 | 13.15 | 32600 | 13.15 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220209 | 0 | 0.32 | 0.33 | 0.31 | 0.33 | 264100 | 0.33 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220209 | 0 | 81 | 81 | 80 | 80 | 600 | 80 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20220209 | 0 | 1.95 | 1.96 | 1.86 | 1.91 | 76000 | 1.91 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20220209 | 0 | 3.08 | 3.11 | 2.86 | 2.88 | 118500 | 2.88 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220209 | 0 | 6.43 | 6.43 | 6.24 | 6.32 | 56600 | 6.32 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20220209 | 0 | 6.66 | 6.72 | 6.56 | 6.62 | 1268800 | 6.62 | down | down | correct |
| NGD.US | New Gold Inc | 20220209 | 0 | 1.71 | 1.76 | 1.71 | 1.72 | 5677100 | 1.72 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20220209 | 0 | 64.63 | 64.71 | 63.61 | 64.51 | 26300 | 64.51 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220209 | 0 | 11.12 | 11.24 | 11.11 | 11.18 | 28100 | 11.0867 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220209 | 0 | 5.74 | 5.85 | 5.73 | 5.85 | 123644 | 5.8325 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20220209 | 0 | 2.38 | 2.5 | 2.32 | 2.46 | 28900 | 2.46 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20220209 | 0 | 22.31 | 23.2 | 22.21 | 22.89 | 1056100 | 22.89 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220209 | 0 | 4.72 | 4.83 | 4.72 | 4.8 | 158500 | 4.7683 | up | up | correct |
| NTIP.US | Network | 20220209 | 0 | 2.76 | 2.76 | 2.7 | 2.73 | 5200 | 2.73 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220209 | 0 | 4.29 | 4.66 | 4.29 | 4.61 | 2700700 | 4.61 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220209 | 0 | 0.42 | 0.44 | 0.41 | 0.42 | 1061100 | 0.42 | |||
| OPTT.US | Ocean Power Technologies Inc | 20220209 | 0 | 1.03 | 1.1 | 1.03 | 1.09 | 313900 | 1.09 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20220209 | 0 | 3.63 | 3.63 | 3.48 | 3.5 | 54000 | 3.5 | down | up | incorrect |
| PCG.US | PI | 20220209 | 0 | 23.6 | 23.6 | 23.6 | 23.6 | 200 | 23.6 | |||
| PED.US | PEDEVCO Corp | 20220209 | 0 | 1.19 | 1.24 | 1.19 | 1.23 | 266000 | 1.23 | up | up | correct |
| PHGE.US | BiomX Inc | 20220209 | 0 | 1.9 | 2.1 | 1.9 | 2.06 | 42700 | 2.06 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220209 | 0 | 0.92 | 1.06 | 0.92 | 1 | 117100 | 1 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20220209 | 0 | 1.7 | 1.74 | 1.67 | 1.72 | 453700 | 1.72 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220209 | 0 | 2.66 | 2.67 | 2.52 | 2.54 | 110000 | 2.54 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220209 | 0 | 1.1 | 1.1001 | 1 | 1.02 | 712332 | 1.02 | down | up | incorrect |
| PLYM.US | PA | 20220209 | 0 | 26.83 | 27.1 | 26.83 | 26.95 | 1638 | 26.95 | up | up | correct |
| PRK.US | Park National Corporation | 20220209 | 0 | 136.06 | 136.06 | 132.27 | 132.64 | 24900 | 132.64 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220209 | 0 | 0.43 | 0.45 | 0.42 | 0.45 | 677800 | 0.45 | up | up | correct |
| PW.US | Power REIT | 20220209 | 0 | 63.59 | 65.22 | 63.49 | 64.35 | 26800 | 64.35 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220209 | 0 | 0.691 | 0.697 | 0.677 | 0.684 | 74800 | 0.684 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20220209 | 0 | 2.42 | 2.54 | 2.42 | 2.54 | 22800 | 2.54 | up | up | correct |
| REI.US | Ring Energy Inc | 20220209 | 0 | 2.7 | 2.82 | 2.62 | 2.79 | 2369600 | 2.79 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20220209 | 0 | 25.85 | 27.31 | 25.77 | 26.85 | 47100 | 26.85 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220209 | 0 | 3.68 | 3.81 | 3.32 | 3.8 | 373300 | 3.8 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20220209 | 0 | 6.44 | 6.49 | 6.14 | 6.4 | 215200 | 6.4 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220209 | 0 | 0.39 | 0.4 | 0.36 | 0.39 | 8213200 | 0.39 | |||
| RVP.US | Retractable Technologies Inc | 20220209 | 0 | 5.03 | 5.13 | 4.96 | 5.06 | 153000 | 5.06 | up | up | correct |
| SACC.US | SACC | 20220209 | 0 | 25.35 | 25.373 | 25.35 | 25.373 | 600 | 25.373 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20220209 | 0 | 5.36 | 5.39 | 5.23 | 5.27 | 405700 | 5.27 | down | up | incorrect |
| SCCB.US | SCCB | 20220209 | 0 | 25.31 | 25.33 | 25.31 | 25.326 | 700 | 25.326 | up | down | incorrect |
| SCCC.US | SCCC | 20220209 | 0 | 25.64 | 25.69 | 25.591 | 25.645 | 1700 | 25.645 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20220209 | 0 | 0.85 | 0.87 | 0.84 | 0.86 | 317300 | 0.86 | up | up | correct |
| SEB.US | Seaboard Corporation | 20220209 | 0 | 3945.8899 | 4080 | 3898.99 | 3958.99 | 1100 | 3958.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220209 | 0 | 3.57 | 3.84 | 3.51 | 3.71 | 13506600 | 3.71 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20220209 | 0 | 6.29 | 6.38 | 6.29 | 6.38 | 2200 | 6.38 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220209 | 0 | 7.86 | 7.88 | 7.63 | 7.74 | 537800 | 7.74 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220209 | 0 | 26.47 | 26.83 | 23.82 | 26.2 | 3200 | 26.2 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20220209 | 0 | 6.43 | 6.83 | 6.38 | 6.83 | 2693500 | 6.83 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20220209 | 0 | 1.27 | 1.31 | 1.27 | 1.3 | 243000 | 1.3 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220209 | 0 | 0.45 | 0.49 | 0.44 | 0.46 | 246800 | 0.46 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20220209 | 0 | 1.6 | 1.6 | 1.49 | 1.54 | 27100 | 1.54 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220209 | 0 | 5.34 | 5.38 | 5.21 | 5.34 | 173100 | 5.34 | |||
| SVM.US | Silvercorp Metals Inc | 20220209 | 0 | 3.42 | 3.515 | 3.38 | 3.39 | 1182800 | 3.39 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20220209 | 0 | 14.37 | 14.49 | 14.25 | 14.49 | 2700 | 14.49 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20220209 | 0 | 0.27 | 0.29 | 0.26 | 0.28 | 3366900 | 0.28 | up | down | incorrect |
| TELZ.US | Tellurian Inc. | 20220209 | 0 | 22.15 | 22.6 | 22.15 | 22.55 | 6400 | 22.55 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20220209 | 0 | 1.96 | 2.03 | 1.95 | 2.01 | 1918600 | 2.01 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20220209 | 0 | 0.71 | 0.74 | 0.7 | 0.7 | 129500 | 0.7 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220209 | 0 | 3.12 | 3.12 | 2.65 | 2.83 | 668900 | 2.83 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220209 | 0 | 0.36 | 0.379 | 0.352 | 0.363 | 593800 | 0.363 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220209 | 0 | 80.61 | 80.61 | 77.9 | 78.19 | 40600 | 78.19 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20220209 | 0 | 1.51 | 1.54 | 1.48 | 1.5 | 276600 | 1.5 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220209 | 0 | 1.79 | 1.79 | 1.76 | 1.76 | 1000 | 1.76 | down | up | incorrect |
| TRT.US | Trio | 20220209 | 0 | 7.51 | 7.6 | 7.2 | 7.36 | 105800 | 7.36 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220209 | 0 | 0.36 | 0.36 | 0.35 | 0.36 | 501800 | 0.36 | |||
| UAMY.US | United States Antimony Corporation | 20220209 | 0 | 0.47 | 0.47 | 0.43 | 0.44 | 380700 | 0.44 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220209 | 0 | 1.11 | 1.14 | 1.1 | 1.12 | 2367961 | 1.12 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220209 | 0 | 2.98 | 3.22 | 2.97 | 3.22 | 13701600 | 3.22 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20220209 | 0 | 2.06 | 2.229 | 2.06 | 2.229 | 5700 | 2.229 | up | up | correct |
| URG.US | Ur | 20220209 | 0 | 1.27 | 1.34 | 1.26 | 1.32 | 2120600 | 1.32 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20220209 | 0 | 0.9 | 0.93 | 0.88 | 0.92 | 1945200 | 0.92 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20220209 | 0 | 33.28 | 33.48 | 33.17 | 33.34 | 162000 | 33.34 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220209 | 0 | 2.64 | 2.85 | 2.64 | 2.83 | 23600 | 2.83 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20220209 | 0 | 6.83 | 7.275 | 6.83 | 7.23 | 3970001 | 7.23 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220209 | 0 | 42.99 | 42.99 | 42.9 | 42.94 | 4711 | 41.5763 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220209 | 0 | 13.21 | 13.33 | 13.19 | 13.32 | 28800 | 13.32 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20220209 | 0 | 0.73 | 0.8 | 0.71 | 0.79 | 649200 | 0.79 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220209 | 0 | 11.02 | 11.02 | 10.96 | 11 | 48300 | 10.9513 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220209 | 0 | 0.325 | 0.325 | 0.3 | 0.325 | 194931 | 0.325 | |||
| VNRX.US | VolitionRx Limited | 20220209 | 0 | 2.88 | 3.08 | 2.86 | 3.03 | 200100 | 3.03 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20220209 | 0 | 3.32 | 3.32 | 3.21 | 3.25 | 17600 | 3.25 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20220209 | 0 | 15100 | 15100 | 14600 | 14650 | 1200 | 14650 | down | down | correct |
| WBEV.US | Winc Inc. | 20220209 | 0 | 5.16 | 5.698 | 5.16 | 5.2 | 10600 | 5.2 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220209 | 0 | 1.53 | 1.64 | 1.53 | 1.54 | 266000 | 1.54 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220209 | 0 | 1.54 | 1.6 | 1.52 | 1.6 | 302800 | 1.6 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20220209 | 0 | 1.85 | 1.89 | 1.85 | 1.86 | 6700 | 1.86 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20220209 | 0 | 2.05 | 2.18 | 1.95 | 2.16 | 1820900 | 2.16 | up | up | correct |
| WYY.US | WidePoint Corporation | 20220209 | 0 | 4.09 | 4.1976 | 4.07 | 4.07 | 41429 | 4.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220209 | 0 | 0.54 | 0.54 | 0.5 | 0.53 | 174500 | 0.53 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220209 | 0 | 0.6 | 0.65 | 0.6 | 0.65 | 71700 | 0.65 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220209 | 0 | 7.88 | 8.14 | 7.67 | 8.08 | 62100 | 8.08 | up | up | correct |
| ZOM.US | Zomedica Corp | 20220209 | 0 | 0.29 | 0.304 | 0.29 | 0.298 | 15322500 | 0.298 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.