CollectAI
close-nysemkt_stocks
2022/02/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220210 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220210 | 0 | 0.35 | 0.37 | 0.3447 | 0.3698 | 685832 | 0.3698 | up | up | correct |
| ACU.US | Acme United Corporation | 20220210 | 0 | 33.06 | 33.06 | 33 | 33 | 1000 | 33 | down | up | incorrect |
| ACY.US | AeroCentury Corp | 20220210 | 0 | 6.16 | 6.52 | 4.8 | 4.95 | 1119900 | 4.95 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20220210 | 0 | 32.62 | 32.62 | 30.19 | 30.19 | 1900 | 30.19 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220210 | 0 | 7.79 | 7.94 | 7.79 | 7.84 | 72600 | 7.84 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20220210 | 0 | 0.813 | 0.83 | 0.763 | 0.785 | 43000 | 0.785 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20220210 | 0 | 0.87 | 0.88 | 0.85 | 0.87 | 71500 | 0.87 | |||
| AINC.US | Ashford Inc | 20220210 | 0 | 19.24 | 21.74 | 19.24 | 21.65 | 13500 | 21.65 | up | up | correct |
| AIRI.US | Air Industries Group | 20220210 | 0 | 0.89 | 0.92 | 0.87 | 0.88 | 79100 | 0.88 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220210 | 0 | 0.795 | 0.82 | 0.76 | 0.8 | 265200 | 0.8 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220210 | 0 | 0.52 | 0.54 | 0.5 | 0.5 | 875000 | 0.5 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220210 | 0 | 2.22 | 2.22 | 2.19 | 2.2 | 3100 | 2.2 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220210 | 0 | 15.58 | 16.84 | 15.37 | 15.5 | 80200 | 15.5 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220210 | 0 | 4.73 | 4.95 | 4.73 | 4.79 | 100800 | 4.79 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20220210 | 0 | 4.68 | 5.25 | 4.68 | 5.25 | 9000 | 5.25 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220210 | 0 | 0.74 | 0.77 | 0.72 | 0.73 | 324800 | 0.73 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220210 | 0 | 0.88 | 0.9 | 0.85 | 0.85 | 2797300 | 0.85 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220210 | 0 | 5.22 | 5.48 | 5.16 | 5.16 | 55200 | 5.16 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20220210 | 0 | 0.4 | 0.42 | 0.39 | 0.41 | 345300 | 0.41 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20220210 | 0 | 3.33 | 3.44 | 3.33 | 3.44 | 600 | 3.44 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20220210 | 0 | 1.46 | 1.51 | 1.41 | 1.44 | 719900 | 1.44 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220210 | 0 | 14.67 | 15.75 | 14.67 | 15.25 | 9600 | 15.25 | up | up | correct |
| BCV.US | PA | 20220210 | 0 | 25.26 | 25.31 | 25.22 | 25.23 | 4810 | 25.23 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220210 | 0 | 28.66 | 30.35 | 28.66 | 29.9 | 8300 | 29.9 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220210 | 0 | 0.48 | 0.48 | 0.45 | 0.48 | 97300 | 0.48 | |||
| BGI.US | Birks Group Inc | 20220210 | 0 | 4.58 | 4.63 | 4.5 | 4.52 | 79200 | 4.52 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20220210 | 0 | 29.91 | 30.41 | 29.37 | 29.62 | 31600 | 29.62 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220210 | 0 | 2.47 | 2.5 | 2.39 | 2.4 | 4900 | 2.4 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220210 | 0 | 17.33 | 17.45 | 16.84 | 17.18 | 94200 | 17.18 | down | up | incorrect |
| BRG.US | PD | 20220210 | 0 | 25.3655 | 25.3655 | 25.32 | 25.32 | 2751 | 25.32 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220210 | 0 | 2.6 | 2.67 | 2.53 | 2.57 | 34200 | 2.57 | down | down | correct |
| BTG.US | B2Gold Corp | 20220210 | 0 | 3.74 | 3.86 | 3.68 | 3.71 | 9900900 | 3.71 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220210 | 0 | 3.05 | 3.07 | 2.94 | 3.07 | 78900 | 3.07 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20220210 | 0 | 3.51 | 3.796 | 3.396 | 3.73 | 123400 | 3.73 | up | down | incorrect |
| CANF.US | Can | 20220210 | 0 | 1.12 | 1.18 | 1.11 | 1.16 | 173200 | 1.16 | up | up | correct |
| CCF.US | Chase Corporation | 20220210 | 0 | 95.06 | 96.31 | 93.26 | 93.38 | 20300 | 93.38 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220210 | 0 | 0.5451 | 0.58 | 0.541 | 0.543 | 10402825 | 0.543 | down | down | correct |
| CET.US | Central Securities Corp | 20220210 | 0 | 41.67 | 42.97 | 41.6 | 41.8 | 43500 | 41.8 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220210 | 0 | 12.38 | 12.57 | 12.38 | 12.48 | 13400 | 12.48 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220210 | 0 | 3.25 | 3.26 | 3.23 | 3.23 | 121000 | 3.23 | down | down | correct |
| CIX.US | CompX International Inc | 20220210 | 0 | 22.09 | 22.09 | 21.94 | 21.94 | 1100 | 21.94 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220210 | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | 11.32 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220210 | 0 | 14.3 | 14.43 | 14.28 | 14.34 | 1144600 | 14.157 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220210 | 0 | 11.91 | 11.91 | 11.445 | 11.51 | 14600 | 11.51 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220210 | 0 | 8.81 | 8.81 | 8.32 | 8.55 | 3900 | 8.55 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220210 | 0 | 15.35 | 15.5 | 15 | 15.3 | 2000 | 15.3 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20220210 | 0 | 0.46 | 0.48 | 0.44 | 0.44 | 86500 | 0.44 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220210 | 0 | 48.3 | 49.43 | 47.49 | 47.8 | 242400 | 47.8 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20220210 | 0 | 13.95 | 14.02 | 13.88 | 13.96 | 611000 | 13.7859 | up | down | incorrect |
| CTEK.US | CynergisTek Inc | 20220210 | 0 | 1.33 | 1.41 | 1.32 | 1.38 | 77900 | 1.38 | up | up | correct |
| CVM.US | CEL | 20220210 | 0 | 6.01 | 6.51 | 5.55 | 5.61 | 1082500 | 5.61 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220210 | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 300 | 26.87 | |||
| CVU.US | CPI Aerostructures Inc | 20220210 | 0 | 2.33 | 2.35 | 2.28 | 2.28 | 25800 | 2.28 | down | down | correct |
| CYBN.US | Cybin Inc | 20220210 | 0 | 1.05 | 1.15 | 1.04 | 1.12 | 1350100 | 1.12 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220210 | 0 | 2.33 | 2.33 | 2.28 | 2.3 | 554000 | 2.3 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220210 | 0 | 160.89 | 160.89 | 153.29 | 153.29 | 300 | 153.29 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20220210 | 0 | 31.5 | 33.02 | 31.16 | 31.16 | 18100 | 31.16 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220210 | 0 | 8.17 | 8.17 | 8.09 | 8.1 | 34200 | 8.071 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220210 | 0 | 1.3 | 1.38 | 1.27 | 1.29 | 11370700 | 1.29 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20220210 | 0 | 0.984 | 1.11 | 0.975 | 1.04 | 1516339 | 1.04 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220210 | 0 | 0.415 | 0.42 | 0.39 | 0.4 | 311500 | 0.4 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220210 | 0 | 0.85 | 0.95 | 0.82 | 0.85 | 608200 | 0.85 | |||
| DXR.US | Daxor Corporation | 20220210 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 6 | 11.28 | |||
| EAD.US | Wells Fargo Advantage Funds | 20220210 | 0 | 8.28 | 8.31 | 8.16 | 8.16 | 170600 | 8.099 | down | down | correct |
| ECF.US | PA | 20220210 | 0 | 25.29 | 25.485 | 24.45 | 24.98 | 7864 | 24.98 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220210 | 0 | 12.36 | 12.42 | 12.24 | 12.29 | 330300 | 12.29 | down | down | correct |
| ELA.US | Envela Corporation | 20220210 | 0 | 4.14 | 4.18 | 4.05 | 4.1 | 12700 | 4.1 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220210 | 0 | 26.64 | 26.99 | 26.3 | 26.95 | 2600 | 26.95 | up | up | correct |
| ELMD.US | Electromed Inc | 20220210 | 0 | 12.31 | 12.44 | 12.04 | 12.36 | 35000 | 12.36 | up | down | incorrect |
| EMAN.US | eMagin Corporation | 20220210 | 0 | 1.24 | 1.38 | 1.22 | 1.27 | 1687700 | 1.27 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20220210 | 0 | 2.07 | 2.15 | 2.07 | 2.07 | 96900 | 2.07 | |||
| ENSV.US | Enservco Corporation | 20220210 | 0 | 0.617 | 0.62 | 0.574 | 0.6 | 254100 | 0.6 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220210 | 0 | 11.36 | 11.36 | 11.26 | 11.27 | 30300 | 11.27 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220210 | 0 | 6 | 6.3 | 5.98 | 6.08 | 275100 | 6.08 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220210 | 0 | 6 | 6.25 | 5.88 | 5.95 | 1882400 | 5.95 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20220210 | 0 | 11.92 | 11.98 | 11.79 | 11.8 | 59200 | 11.704 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220210 | 0 | 13.4 | 13.45 | 13.31 | 13.37 | 29900 | 13.295 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220210 | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 254 | 13.44 | |||
| EVBN.US | Evans Bancorp Inc | 20220210 | 0 | 41.18 | 42.23 | 41.1 | 41.79 | 2600 | 41.79 | up | up | correct |
| EVI.US | EVI Industries Inc | 20220210 | 0 | 20.76 | 22.12 | 20.41 | 20.84 | 26500 | 20.84 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220210 | 0 | 10.7 | 10.75 | 10.66 | 10.68 | 77100 | 10.68 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220210 | 0 | 12.23 | 12.25 | 11.94 | 11.99 | 483300 | 11.99 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220210 | 0 | 0.62 | 0.65 | 0.62 | 0.63 | 34600 | 0.63 | up | up | correct |
| FAX.US | Aberdeen Asia | 20220210 | 0 | 3.72 | 3.72 | 3.55 | 3.68 | 745500 | 3.68 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220210 | 0 | 7.24 | 7.25 | 7.16 | 7.21 | 31000 | 7.21 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220210 | 0 | 15.39 | 15.39 | 15.05 | 15.05 | 37500 | 15.05 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220210 | 0 | 9.54 | 9.58 | 9.15 | 9.15 | 23900 | 9.15 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220210 | 0 | 3.33 | 3.43 | 3.192 | 3.43 | 12000 | 3.43 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220210 | 0 | 5.44 | 5.51 | 5.36 | 5.38 | 566200 | 5.38 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220210 | 0 | 7.87 | 7.91 | 7.85 | 7.86 | 175800 | 7.86 | down | down | correct |
| FTSI.US | FTS International Inc | 20220210 | 0 | 26.4 | 26.44 | 26.38 | 26.4 | 68800 | 26.4 | |||
| FURY.US | Fury Gold Mines Limited | 20220210 | 0 | 0.66 | 0.67 | 0.629 | 0.629 | 256700 | 0.629 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20220210 | 0 | 0.67 | 0.71 | 0.66 | 0.66 | 558100 | 0.66 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220210 | 0 | 2.5 | 2.62 | 2.47 | 2.53 | 139800 | 2.53 | up | up | correct |
| GGN.US | PB | 20220210 | 0 | 25.18 | 25.18 | 24.91 | 24.91 | 27095 | 24.91 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220210 | 0 | 9.84 | 10.1 | 9.82 | 9.83 | 276700 | 9.83 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220210 | 0 | 12.52 | 12.68 | 12.46 | 12.51 | 89400 | 12.51 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220210 | 0 | 19.81 | 19.82 | 19.65 | 19.65 | 7300 | 19.65 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220210 | 0 | 10.14 | 10.31 | 10.1 | 10.1 | 33900 | 10.1 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220210 | 0 | 1.58 | 1.61 | 1.52 | 1.55 | 2545400 | 1.55 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220210 | 0 | 0.2 | 0.22 | 0.2 | 0.2 | 4013500 | 0.2 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20220210 | 0 | 9.95 | 9.95 | 9.87 | 9.94 | 2600 | 9.94 | down | up | incorrect |
| GROY.US | WT | 20220210 | 0 | 0.9699 | 0.9699 | 0.8775 | 0.8775 | 4559 | 0.8775 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20220210 | 0 | 0.98 | 1.02 | 0.97 | 0.98 | 10630800 | 0.98 | |||
| GSS.US | Golden Star Resources Ltd | 20220210 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | |||
| GSV.US | Gold Standard Ventures Corp | 20220210 | 0 | 0.38 | 0.39 | 0.37 | 0.38 | 603200 | 0.38 | |||
| GTE.US | Gran Tierra Energy Inc | 20220210 | 0 | 1.06 | 1.15 | 1.05 | 1.1 | 7566200 | 1.1 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220210 | 0 | 14.28 | 14.35 | 14.28 | 14.33 | 7500 | 14.33 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20220210 | 0 | 1.17 | 1.19 | 1.12 | 1.13 | 256100 | 1.13 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220210 | 0 | 5.76 | 5.82 | 5.7 | 5.72 | 121500 | 5.72 | down | down | correct |
| IBIO.US | iBio Inc | 20220210 | 0 | 0.41 | 0.42 | 0.39 | 0.39 | 5124100 | 0.39 | down | down | correct |
| ID.US | PARTS iD Inc | 20220210 | 0 | 2.04 | 2.15 | 2.04 | 2.1 | 5600 | 2.1 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20220210 | 0 | 2.15 | 2.18 | 2 | 2.18 | 34200 | 2.18 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20220210 | 0 | 1.07 | 1.15 | 1.02 | 1.09 | 702400 | 1.09 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20220210 | 0 | 3.48 | 3.71 | 3.35 | 3.7 | 65100 | 3.7 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220210 | 0 | 0.83 | 0.83 | 0.8 | 0.82 | 33600 | 0.82 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20220210 | 0 | 42.92 | 43.84 | 42.84 | 43.25 | 264600 | 43.25 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220210 | 0 | 4.6 | 5.05 | 4.35 | 4.47 | 632100 | 4.47 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220210 | 0 | 12.06 | 12.94 | 10.41 | 10.5 | 1205600 | 10.5 | down | down | correct |
| INTT.US | inTEST Corporation | 20220210 | 0 | 10.82 | 11.5 | 10.65 | 10.85 | 53400 | 10.85 | up | up | correct |
| INUV.US | Inuvo Inc | 20220210 | 0 | 0.47 | 0.51 | 0.45 | 0.48 | 950400 | 0.48 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220210 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 2 | 11.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220210 | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 1200 | 28.23 | |||
| ISDR.US | Issuer Direct Corporation | 20220210 | 0 | 26.25 | 26.8 | 25.91 | 26.8 | 11300 | 26.8 | up | down | incorrect |
| ISR.US | Isoray Inc | 20220210 | 0 | 0.4 | 0.42 | 0.4 | 0.41 | 253700 | 0.41 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20220210 | 0 | 0.22 | 0.23 | 0.21 | 0.22 | 480500 | 0.22 | |||
| ITRG.US | Integra Resources Corp | 20220210 | 0 | 1.9 | 1.92 | 1.69 | 1.7 | 511100 | 1.7 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20220210 | 0 | 0.59 | 0.59 | 0.56 | 0.57 | 460300 | 0.57 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20220210 | 0 | 0.5 | 0.52 | 0.5 | 0.5 | 83800 | 0.5 | |||
| KULR.US | KULR Technology Group Inc | 20220210 | 0 | 2.38 | 2.55 | 2.35 | 2.43 | 443600 | 2.43 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220210 | 0 | 1.51 | 1.57 | 1.5 | 1.51 | 758300 | 1.51 | |||
| LEU.US | Centrus Energy Corp | 20220210 | 0 | 45.2 | 48.93 | 44.06 | 44.86 | 186300 | 44.86 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20220210 | 0 | 10.75 | 10.85 | 10.72 | 10.76 | 7500 | 10.76 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20220210 | 0 | 116.08 | 118.64 | 115.16 | 115.84 | 1059800 | 115.84 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220210 | 0 | 1.46 | 1.52 | 1.42 | 1.44 | 779900 | 1.44 | down | down | correct |
| LOV.US | Spark Networks SE | 20220210 | 0 | 2.42 | 2.54 | 2.38 | 2.49 | 13300 | 2.49 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20220210 | 0 | 6.75 | 6.93 | 6.34 | 6.49 | 87000 | 6.49 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220210 | 0 | 14.8 | 15.28 | 14.58 | 14.79 | 410700 | 14.79 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220210 | 0 | 18.6 | 18.98 | 18.03 | 18.12 | 8400 | 18.12 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220210 | 0 | 1.44 | 1.7 | 1.431 | 1.68 | 2241000 | 1.68 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20220210 | 0 | 1.35 | 1.38 | 1.23 | 1.25 | 189100 | 1.25 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20220210 | 0 | 4.16 | 4.32 | 4.11 | 4.17 | 192500 | 4.17 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20220210 | 0 | 0.75 | 0.78 | 0.75 | 0.76 | 9600 | 0.76 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220210 | 0 | 6.37 | 6.7 | 6.28 | 6.46 | 441729 | 6.46 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220210 | 0 | 0.72 | 0.74 | 0.71 | 0.711 | 326900 | 0.711 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220210 | 0 | 10.43 | 10.943 | 10.38 | 10.77 | 24700 | 10.77 | up | up | correct |
| MYO.US | Myomo Inc | 20220210 | 0 | 7.78 | 7.99 | 7.75 | 7.98 | 5700 | 7.98 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20220210 | 0 | 0.34 | 0.35 | 0.32 | 0.32 | 2999100 | 0.32 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220210 | 0 | 0.92 | 0.95 | 0.9 | 0.91 | 158900 | 0.91 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220210 | 0 | 13.97 | 14.03 | 13.73 | 13.77 | 72000 | 13.77 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220210 | 0 | 12.17 | 12.17 | 12.09 | 12.1 | 6900 | 12.1 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220210 | 0 | 13.09 | 13.14 | 13.09 | 13.14 | 28400 | 13.14 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220210 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 278000 | 0.32 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220210 | 0 | 80.2 | 80.2 | 80.2 | 80.2 | 300 | 80.2 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20220210 | 0 | 1.88 | 1.95 | 1.8 | 1.8 | 32100 | 1.8 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20220210 | 0 | 2.8 | 3.1 | 2.77 | 2.8 | 174200 | 2.8 | |||
| NFGC.US | New Found Gold Corp | 20220210 | 0 | 6.23 | 6.45 | 6.01 | 6.13 | 185000 | 6.13 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220210 | 0 | 6.46 | 6.71 | 6.35 | 6.38 | 1623900 | 6.38 | down | down | correct |
| NGD.US | New Gold Inc | 20220210 | 0 | 1.7 | 1.79 | 1.68 | 1.72 | 12076200 | 1.72 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20220210 | 0 | 63.81 | 65.37 | 63.65 | 64.58 | 32000 | 64.58 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220210 | 0 | 11.09 | 11.19 | 10.98 | 10.99 | 52300 | 10.8982 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220210 | 0 | 5.83 | 5.85 | 5.77 | 5.79 | 151100 | 5.7725 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20220210 | 0 | 2.39 | 2.52 | 2.37 | 2.38 | 12100 | 2.38 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220210 | 0 | 22.66 | 24.1 | 22.66 | 23.08 | 1652400 | 23.08 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220210 | 0 | 4.77 | 4.8 | 4.71 | 4.74 | 178300 | 4.7087 | down | down | correct |
| NTIP.US | Network | 20220210 | 0 | 2.76 | 2.76 | 2.75 | 2.76 | 3500 | 2.76 | |||
| NXE.US | NexGen Energy Ltd | 20220210 | 0 | 4.45 | 4.785 | 4.45 | 4.59 | 2211400 | 4.59 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220210 | 0 | 0.41 | 0.43 | 0.41 | 0.42 | 657000 | 0.42 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220210 | 0 | 1.05 | 1.12 | 1.05 | 1.06 | 281900 | 1.06 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20220210 | 0 | 3.54 | 3.59 | 3.34 | 3.38 | 50000 | 3.38 | down | up | incorrect |
| PCG.US | PI | 20220210 | 0 | 25.26 | 26 | 24.5 | 24.99 | 40712 | 24.99 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220210 | 0 | 1.21 | 1.26 | 1.21 | 1.22 | 316500 | 1.22 | up | up | correct |
| PHGE.US | BiomX Inc | 20220210 | 0 | 2 | 2.09 | 1.96 | 2.06 | 65900 | 2.06 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220210 | 0 | 1.05 | 1.05 | 0.96 | 1.02 | 49700 | 1.02 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220210 | 0 | 1.69 | 1.87 | 1.69 | 1.72 | 785200 | 1.72 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220210 | 0 | 2.51 | 2.61 | 2.51 | 2.54 | 55700 | 2.54 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220210 | 0 | 0.99 | 1.02 | 0.97 | 0.98 | 265287 | 0.98 | down | down | correct |
| PLYM.US | PA | 20220210 | 0 | 26.65 | 27.32 | 26.65 | 27.32 | 1051 | 27.32 | up | up | correct |
| PRK.US | Park National Corporation | 20220210 | 0 | 131.65 | 133.43 | 131.06 | 131.52 | 31400 | 131.52 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220210 | 0 | 0.43 | 0.45 | 0.42 | 0.42 | 733900 | 0.42 | down | down | correct |
| PW.US | Power REIT | 20220210 | 0 | 64 | 65.4 | 62.58 | 62.58 | 26800 | 62.58 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20220210 | 0 | 0.672 | 0.699 | 0.672 | 0.699 | 22800 | 0.699 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220210 | 0 | 2.49 | 2.56 | 2.46 | 2.55 | 15700 | 2.55 | up | up | correct |
| REI.US | Ring Energy Inc | 20220210 | 0 | 2.77 | 3 | 2.75 | 2.82 | 2000900 | 2.82 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220210 | 0 | 27 | 27.49 | 26.45 | 27.11 | 31500 | 27.11 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220210 | 0 | 5.13 | 5.5 | 4 | 4.7 | 6839500 | 4.7 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20220210 | 0 | 6.35 | 6.54 | 6.28 | 6.33 | 190300 | 6.33 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220210 | 0 | 0.38 | 0.42 | 0.38 | 0.4 | 7406900 | 0.4 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20220210 | 0 | 4.99 | 5.2 | 4.94 | 4.98 | 109500 | 4.98 | down | down | correct |
| SACC.US | SACC | 20220210 | 0 | 25.385 | 25.385 | 25.385 | 25.385 | 200 | 25.385 | |||
| SACH.US | Sachem Capital Corp | 20220210 | 0 | 5.23 | 5.31 | 5.18 | 5.2 | 305000 | 5.2 | down | down | correct |
| SCCB.US | SCCB | 20220210 | 0 | 25.36 | 25.36 | 25.35 | 25.35 | 900 | 25.35 | down | down | correct |
| SCCC.US | SCCC | 20220210 | 0 | 25.671 | 25.671 | 25.59 | 25.6 | 2800 | 25.6 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220210 | 0 | 0.84 | 0.89 | 0.84 | 0.87 | 139700 | 0.87 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20220210 | 0 | 3951.99 | 4042.72 | 3902.52 | 3985.01 | 1100 | 3985.01 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220210 | 0 | 3.55 | 3.89 | 3.52 | 3.65 | 14768900 | 3.65 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20220210 | 0 | 6.22 | 6.48 | 6.22 | 6.36 | 2900 | 6.36 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220210 | 0 | 7.64 | 7.9 | 7.55 | 7.58 | 512000 | 7.58 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220210 | 0 | 25.67 | 25.99 | 25.67 | 25.97 | 1500 | 25.97 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20220210 | 0 | 6.71 | 7.21 | 6.52 | 6.62 | 2113400 | 6.62 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220210 | 0 | 1.29 | 1.33 | 1.28 | 1.29 | 234400 | 1.29 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20220210 | 0 | 0.46 | 0.48 | 0.44 | 0.45 | 254900 | 0.45 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220210 | 0 | 1.56 | 1.59 | 1.5 | 1.55 | 75100 | 1.55 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220210 | 0 | 5.18 | 5.24 | 4.9 | 4.97 | 286700 | 4.97 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220210 | 0 | 3.37 | 3.51 | 3.29 | 3.31 | 1813100 | 3.31 | down | down | correct |
| SVT.US | Servotronics Inc | 20220210 | 0 | 13.9 | 13.9 | 13.86 | 13.86 | 500 | 13.86 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20220210 | 0 | 0.28 | 0.29 | 0.26 | 0.27 | 1983300 | 0.27 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220210 | 0 | 22.95 | 23.1 | 22.86 | 23.06 | 3900 | 23.06 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20220210 | 0 | 2 | 2.07 | 1.97 | 1.98 | 2308000 | 1.98 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220210 | 0 | 0.71 | 0.73 | 0.7 | 0.71 | 89500 | 0.71 | |||
| TKAT.US | Takung Art Co. Ltd | 20220210 | 0 | 2.84 | 2.989 | 2.69 | 2.69 | 611700 | 2.69 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220210 | 0 | 0.352 | 0.37 | 0.35 | 0.365 | 273000 | 0.365 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220210 | 0 | 78.19 | 79.67 | 77.46 | 77.76 | 40500 | 77.76 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220210 | 0 | 1.5 | 1.57 | 1.49 | 1.51 | 282600 | 1.51 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220210 | 0 | 1.75 | 1.83 | 1.75 | 1.81 | 6800 | 1.81 | up | up | correct |
| TRT.US | Trio | 20220210 | 0 | 7.16 | 7.59 | 7.01 | 7.25 | 74900 | 7.25 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20220210 | 0 | 0.34 | 0.36 | 0.34 | 0.36 | 603000 | 0.36 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220210 | 0 | 0.44 | 0.45 | 0.41 | 0.41 | 342100 | 0.41 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220210 | 0 | 1.08 | 1.17 | 1.07 | 1.08 | 1891647 | 1.08 | |||
| UEC.US | Uranium Energy Corp | 20220210 | 0 | 3.11 | 3.33 | 3.04 | 3.09 | 10173600 | 3.09 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220210 | 0 | 2.22 | 2.25 | 2.15 | 2.25 | 5700 | 2.25 | up | down | incorrect |
| URG.US | Ur | 20220210 | 0 | 1.29 | 1.35 | 1.25 | 1.26 | 1520900 | 1.26 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20220210 | 0 | 0.92 | 0.93 | 0.9 | 0.9 | 596500 | 0.9 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20220210 | 0 | 33.25 | 33.46 | 32.82 | 32.96 | 223600 | 32.96 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220210 | 0 | 2.81 | 2.92 | 2.68 | 2.87 | 31100 | 2.87 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220210 | 0 | 6.94 | 7.44 | 6.9 | 7.02 | 2539642 | 7.02 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220210 | 0 | 42.88 | 43.04 | 42.88 | 42.99 | 3769 | 41.6247 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220210 | 0 | 13.29 | 13.29 | 13.21 | 13.21 | 6300 | 13.21 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20220210 | 0 | 0.8 | 0.81 | 0.78 | 0.8 | 526900 | 0.8 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220210 | 0 | 10.97 | 10.99 | 10.76 | 10.78 | 163900 | 10.7322 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220210 | 0 | 0.335 | 0.35 | 0.335 | 0.34 | 127389 | 0.34 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20220210 | 0 | 3.03 | 3.09 | 2.91 | 3 | 158300 | 3 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20220210 | 0 | 3.19 | 3.24 | 3.06 | 3.11 | 22000 | 3.11 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20220210 | 0 | 15000 | 15300 | 14900 | 15300 | 5500 | 15300 | up | down | incorrect |
| WBEV.US | Winc Inc. | 20220210 | 0 | 5.19 | 5.43 | 5.11 | 5.36 | 3000 | 5.36 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220210 | 0 | 1.53 | 1.6 | 1.53 | 1.56 | 176100 | 1.56 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220210 | 0 | 1.62 | 1.67 | 1.56 | 1.59 | 229500 | 1.59 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220210 | 0 | 1.88 | 2.02 | 1.87 | 1.97 | 167700 | 1.97 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20220210 | 0 | 2.1 | 2.19 | 2.02 | 2.05 | 621200 | 2.05 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20220210 | 0 | 4.14 | 4.15 | 4.0789 | 4.14 | 21378 | 4.14 | |||
| XPL.US | Solitario Zinc Corp | 20220210 | 0 | 0.53 | 0.55 | 0.53 | 0.54 | 232900 | 0.54 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220210 | 0 | 0.62 | 0.65 | 0.62 | 0.64 | 21500 | 0.64 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220210 | 0 | 7.98 | 8.15 | 7.73 | 7.84 | 57800 | 7.84 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220210 | 0 | 0.297 | 0.308 | 0.295 | 0.295 | 12761800 | 0.295 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.