CollectAI
close-nysemkt_stocks
2022/02/22
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAU.US | Almaden Minerals Ltd | 20220222 | 0 | 0.28 | 0.2849 | 0.271 | 0.275 | 498886 | 0.275 | down | down | correct |
| ACU.US | Acme United Corporation | 20220222 | 0 | 32.2 | 34 | 32.2 | 32.76 | 6711 | 32.76 | up | up | correct |
| ACY.US | AeroCentury Corp | 20220222 | 0 | 4.05 | 4.45 | 4.05 | 4.19 | 748667 | 4.19 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20220222 | 0 | 32.61 | 32.61 | 31.213 | 32 | 7649 | 32 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220222 | 0 | 7.48 | 7.49 | 7.34 | 7.37 | 50620 | 7.37 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220222 | 0 | 0.694 | 0.7227 | 0.6801 | 0.6935 | 57398 | 0.6935 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20220222 | 0 | 0.79 | 0.8 | 0.6815 | 0.71 | 497021 | 0.71 | down | down | correct |
| AINC.US | Ashford Inc | 20220222 | 0 | 20.76 | 20.785 | 19.9699 | 19.9699 | 8683 | 19.9699 | down | down | correct |
| AIRI.US | Air Industries Group | 20220222 | 0 | 0.91 | 0.978 | 0.9 | 0.9621 | 237807 | 0.9621 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220222 | 0 | 0.6594 | 0.7018 | 0.6569 | 0.7018 | 13302 | 0.7018 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220222 | 0 | 0.465 | 0.466 | 0.44 | 0.44 | 948117 | 0.44 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220222 | 0 | 2.42 | 2.42 | 2.4 | 2.4 | 1797 | 2.4 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220222 | 0 | 13.67 | 14.38 | 13.26 | 14.1 | 89386 | 14.1 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20220222 | 0 | 4.13 | 4.17 | 3.9702 | 4.03 | 268009 | 4.03 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220222 | 0 | 5 | 5.3275 | 5 | 5.08 | 8006 | 5.08 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220222 | 0 | 0.81 | 0.8197 | 0.772 | 0.79 | 309850 | 0.79 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220222 | 0 | 0.7 | 0.72 | 0.67 | 0.7019 | 2391083 | 0.7019 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220222 | 0 | 5.02 | 5.19 | 4.95 | 5.03 | 96968 | 5.03 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20220222 | 0 | 0.4424 | 0.475 | 0.4381 | 0.4498 | 856666 | 0.4498 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20220222 | 0 | 3.2001 | 3.36 | 3.2001 | 3.21 | 1469 | 3.21 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20220222 | 0 | 1.49 | 1.53 | 1.415 | 1.43 | 604621 | 1.43 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220222 | 0 | 17.9 | 18.2 | 17.75 | 18.2 | 6615 | 18.2 | up | up | correct |
| BCV.US | PA | 20220222 | 0 | 25.235 | 25.235 | 25.235 | 25.235 | 558 | 25.235 | |||
| BDL.US | Flanigan's Enterprises Inc | 20220222 | 0 | 29.4 | 29.5 | 29.4 | 29.5 | 1550 | 29.5 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220222 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 42356 | 0.46 | down | down | correct |
| BGI.US | Birks Group Inc | 20220222 | 0 | 4.44 | 4.59 | 4.44 | 4.59 | 64484 | 4.59 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220222 | 0 | 29.54 | 29.9768 | 29.3 | 29.55 | 18651 | 29.55 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20220222 | 0 | 2.38 | 2.505 | 2.375 | 2.39 | 19457 | 2.39 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220222 | 0 | 17 | 17.05 | 16.53 | 16.55 | 30379 | 16.55 | down | down | correct |
| BRG.US | PD | 20220222 | 0 | 25.3899 | 25.39 | 25.36 | 25.36 | 2680 | 25.36 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220222 | 0 | 2.45 | 2.59 | 2.4161 | 2.48 | 253164 | 2.48 | up | up | correct |
| BTG.US | B2Gold Corp | 20220222 | 0 | 4.12 | 4.16 | 4.04 | 4.04 | 10880104 | 4.04 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220222 | 0 | 2.92 | 2.96 | 2.87 | 2.87 | 35734 | 2.87 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220222 | 0 | 3.5763 | 3.76 | 3.28 | 3.28 | 61831 | 3.28 | down | down | correct |
| CANF.US | Can | 20220222 | 0 | 1.12 | 1.13 | 1.07 | 1.11 | 226657 | 1.11 | down | down | correct |
| CCF.US | Chase Corporation | 20220222 | 0 | 91.47 | 92.35 | 89.06 | 89.93 | 20295 | 89.93 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220222 | 0 | 0.5 | 0.5 | 0.4541 | 0.455 | 11423116 | 0.455 | down | down | correct |
| CET.US | Central Securities Corp | 20220222 | 0 | 40.62 | 41 | 40.23 | 40.35 | 30087 | 40.35 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220222 | 0 | 12.2 | 12.39 | 12.12 | 12.1437 | 18902 | 12.1437 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220222 | 0 | 3.1 | 3.11 | 3.06 | 3.07 | 288204 | 3.07 | down | down | correct |
| CIX.US | CompX International Inc | 20220222 | 0 | 22.41 | 22.66 | 22.41 | 22.66 | 1336 | 22.66 | up | up | correct |
| CKX.US | CKX Lands Inc | 20220222 | 0 | 11.27 | 11.52 | 11.27 | 11.49 | 1325 | 11.49 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220222 | 0 | 13.48 | 13.63 | 13.27 | 13.47 | 3768309 | 13.47 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220222 | 0 | 12.35 | 12.35 | 12 | 12.15 | 30720 | 12.15 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220222 | 0 | 8.5 | 8.6491 | 8.3567 | 8.5 | 5056 | 8.5 | |||
| COHN.US | Cohen & Company Inc | 20220222 | 0 | 14.8 | 14.9609 | 14.705 | 14.96 | 2704 | 14.96 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220222 | 0 | 0.41 | 0.52 | 0.41 | 0.4431 | 526576 | 0.4431 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20220222 | 0 | 48.85 | 49.055 | 47.855 | 48.79 | 248337 | 48.79 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20220222 | 0 | 12.845 | 13.25 | 12.81 | 13 | 2024600 | 13 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220222 | 0 | 1.27 | 1.33 | 1.2503 | 1.26 | 24385 | 1.26 | down | down | correct |
| CVM.US | CEL | 20220222 | 0 | 5.3 | 5.655 | 5.28 | 5.54 | 510339 | 5.54 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20220222 | 0 | 2.39 | 2.39 | 2.3 | 2.3 | 36129 | 2.3 | down | down | correct |
| CYBN.US | Cybin Inc | 20220222 | 0 | 1.02 | 1.03 | 0.9801 | 0.993 | 770823 | 0.993 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220222 | 0 | 2.22 | 2.225 | 2.18 | 2.18 | 541028 | 2.18 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220222 | 0 | 150.05 | 153.81 | 146 | 152.69 | 1579 | 152.69 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220222 | 0 | 30.01 | 30.46 | 30 | 30 | 10820 | 30 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20220222 | 0 | 7.9 | 7.96 | 7.83 | 7.86 | 47809 | 7.86 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220222 | 0 | 1.18 | 1.28 | 1.18 | 1.24 | 9629790 | 1.24 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220222 | 0 | 0.41 | 0.41 | 0.365 | 0.377 | 455559 | 0.377 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220222 | 0 | 0.65 | 0.6823 | 0.5707 | 0.63 | 210742 | 0.63 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20220222 | 0 | 10.75 | 10.99 | 10.57 | 10.57 | 122 | 10.56 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220222 | 0 | 7.8 | 7.8193 | 7.695 | 7.72 | 145241 | 7.72 | down | down | correct |
| ECF.US | PA | 20220222 | 0 | 25.1962 | 25.1962 | 25.1962 | 25.1962 | 1500 | 25.1962 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20220222 | 0 | 12.28 | 12.28 | 12.04 | 12.07 | 96090 | 12.07 | down | down | correct |
| ELA.US | Envela Corporation | 20220222 | 0 | 4.12 | 4.1201 | 4.09 | 4.1 | 12297 | 4.1 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220222 | 0 | 26.05 | 26.7 | 25.68 | 26.7 | 859 | 26.7 | up | up | correct |
| ELMD.US | Electromed Inc | 20220222 | 0 | 12.43 | 12.43 | 11.92 | 12.2 | 9019 | 12.2 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220222 | 0 | 1.22 | 1.2601 | 1.19 | 1.19 | 383314 | 1.19 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220222 | 0 | 2.45 | 2.45 | 2.25 | 2.28 | 151801 | 2.28 | down | down | correct |
| ENSV.US | Enservco Corporation | 20220222 | 0 | 0.5539 | 0.6338 | 0.5539 | 0.585 | 835811 | 0.585 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220222 | 0 | 11.14 | 11.14 | 10.9778 | 11.05 | 26663 | 11.05 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220222 | 0 | 7.05 | 7.19 | 6.91 | 7.12 | 317894 | 7.12 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220222 | 0 | 6.67 | 6.7 | 6.41 | 6.45 | 1465677 | 6.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220222 | 0 | 11.24 | 11.3469 | 11.12 | 11.12 | 120339 | 11.12 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220222 | 0 | 12.6293 | 12.7749 | 12.62 | 12.6337 | 11957 | 12.6337 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220222 | 0 | 13 | 13 | 13 | 13 | 1463 | 13 | |||
| EVBN.US | Evans Bancorp Inc | 20220222 | 0 | 40.5301 | 41.77 | 40.5301 | 41.77 | 4147 | 41.77 | up | up | correct |
| EVI.US | EVI Industries Inc | 20220222 | 0 | 20.79 | 21.29 | 20.67 | 21.05 | 55523 | 21.05 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220222 | 0 | 10.44 | 10.4499 | 10.35 | 10.37 | 71648 | 10.37 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220222 | 0 | 11.74 | 11.7899 | 11.52 | 11.56 | 397990 | 11.56 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220222 | 0 | 3.61 | 3.62 | 3.57 | 3.59 | 758056 | 3.59 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220222 | 0 | 7.0802 | 7.0802 | 6.782 | 6.9 | 71680 | 6.9 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20220222 | 0 | 15.26 | 15.27 | 14.92 | 15.03 | 69205 | 15.03 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220222 | 0 | 7.76 | 8.08 | 7.43 | 7.44 | 71712 | 7.44 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20220222 | 0 | 3.7 | 3.71 | 3.44 | 3.56 | 18759 | 3.56 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20220222 | 0 | 5.69 | 5.75 | 5.53 | 5.67 | 789102 | 5.67 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220222 | 0 | 7.91 | 7.92 | 7.842 | 7.85 | 160159 | 7.85 | down | down | correct |
| FTSI.US | FTS International Inc | 20220222 | 0 | 26.44 | 26.45 | 26.39 | 26.43 | 85257 | 26.43 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220222 | 0 | 0.759 | 0.759 | 0.656 | 0.7 | 214229 | 0.7 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20220222 | 0 | 0.7401 | 0.7568 | 0.735 | 0.7494 | 379050 | 0.7494 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20220222 | 0 | 2.44 | 2.73 | 2.37 | 2.4 | 1811324 | 2.4 | down | down | correct |
| GGN.US | PB | 20220222 | 0 | 24.92 | 25 | 24.8388 | 24.9052 | 6997 | 24.9052 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20220222 | 0 | 9.31 | 9.49 | 8.97 | 9.03 | 494475 | 9.03 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220222 | 0 | 11.79 | 11.97 | 11.4 | 11.47 | 227392 | 11.47 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220222 | 0 | 19.43 | 19.7086 | 19.2 | 19.2 | 9107 | 19.2 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220222 | 0 | 9.59 | 9.62 | 8.94 | 9.21 | 135192 | 9.21 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20220222 | 0 | 1.79 | 1.83 | 1.715 | 1.72 | 1347016 | 1.72 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220222 | 0 | 0.206 | 0.213 | 0.206 | 0.213 | 2866129 | 0.213 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220222 | 0 | 9.84 | 9.84 | 9.05 | 9.3 | 3787 | 9.3 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20220222 | 0 | 0.99 | 1.04 | 0.98 | 1 | 3498067 | 1 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20220222 | 0 | 0.396 | 0.396 | 0.38 | 0.3843 | 752199 | 0.3843 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20220222 | 0 | 1.32 | 1.37 | 1.28 | 1.29 | 8503997 | 1.29 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220222 | 0 | 13.74 | 13.7898 | 13.42 | 13.44 | 79500 | 13.44 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220222 | 0 | 1.2 | 1.43 | 1.16 | 1.27 | 3329659 | 1.27 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220222 | 0 | 5.63 | 5.73 | 5.6 | 5.65 | 96861 | 5.65 | up | up | correct |
| IBIO.US | iBio Inc | 20220222 | 0 | 0.33 | 0.3424 | 0.3232 | 0.3263 | 2481594 | 0.3263 | down | down | correct |
| ID.US | PARTS iD Inc | 20220222 | 0 | 2.01 | 2.13 | 2.01 | 2.05 | 16639 | 2.05 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20220222 | 0 | 1 | 1.03 | 0.96 | 0.96 | 257009 | 0.96 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220222 | 0 | 3.64 | 3.95 | 3.64 | 3.95 | 11211 | 3.95 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220222 | 0 | 0.785 | 0.7955 | 0.768 | 0.768 | 2495 | 0.768 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220222 | 0 | 44.64 | 44.64 | 42.52 | 43.07 | 288947 | 43.07 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220222 | 0 | 4.91 | 8.9 | 4.821 | 6.47 | 87776279 | 6.47 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20220222 | 0 | 11 | 11.34 | 10.57 | 11.03 | 189316 | 11.03 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20220222 | 0 | 11.14 | 11.419 | 10.45 | 10.66 | 109640 | 10.66 | down | down | correct |
| INUV.US | Inuvo Inc | 20220222 | 0 | 0.4558 | 0.4779 | 0.43 | 0.43 | 514420 | 0.43 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220222 | 0 | 15.7 | 15.7 | 14.73 | 15.5 | 9765 | 15.5 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20220222 | 0 | 26.05 | 26.225 | 25.58 | 26.2 | 4577 | 26.2 | up | up | correct |
| ISR.US | Isoray Inc | 20220222 | 0 | 0.3785 | 0.3785 | 0.332 | 0.332 | 779268 | 0.332 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220222 | 0 | 0.2 | 0.2 | 0.1762 | 0.187 | 543393 | 0.187 | down | down | correct |
| JOB.US | GEE Group Inc | 20220222 | 0 | 0.572 | 0.58 | 0.5561 | 0.5617 | 844430 | 0.5617 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20220222 | 0 | 0.52 | 0.52 | 0.4754 | 0.4831 | 21903 | 0.4831 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20220222 | 0 | 2.19 | 2.2 | 2.0001 | 2.07 | 517062 | 2.07 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220222 | 0 | 1.44 | 1.455 | 1.4 | 1.41 | 611957 | 1.41 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20220222 | 0 | 39.56 | 40.57 | 36.92 | 37.6 | 141446 | 37.6 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220222 | 0 | 10.71 | 10.7656 | 10.35 | 10.7656 | 6785 | 10.7656 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20220222 | 0 | 121.31 | 121.35 | 114.21 | 115.72 | 2483044 | 115.72 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220222 | 0 | 1.35 | 1.3899 | 1.3 | 1.31 | 325864 | 1.31 | down | down | correct |
| LOV.US | Spark Networks SE | 20220222 | 0 | 2.3 | 2.48 | 2.13 | 2.36 | 101955 | 2.36 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20220222 | 0 | 6.1 | 6.17 | 5.64 | 5.87 | 41701 | 5.87 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220222 | 0 | 15.75 | 16.09 | 15.6236 | 15.75 | 499234 | 15.75 | |||
| MHH.US | Mastech Digital Inc | 20220222 | 0 | 18.25 | 18.9 | 18.25 | 18.63 | 13865 | 18.63 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220222 | 0 | 1.38 | 1.5 | 1.375 | 1.41 | 152808 | 1.41 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20220222 | 0 | 1.31 | 1.37 | 1.25 | 1.28 | 62568 | 1.28 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20220222 | 0 | 4.69 | 4.71 | 4.6 | 4.66 | 145421 | 4.66 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220222 | 0 | 0.72 | 0.7303 | 0.68 | 0.7098 | 101930 | 0.7098 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220222 | 0 | 7.07 | 7.07 | 6.75 | 6.79 | 169147 | 6.79 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220222 | 0 | 0.6303 | 0.649 | 0.6154 | 0.62 | 571827 | 0.62 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220222 | 0 | 11.57 | 11.82 | 11 | 11.19 | 76333 | 11.19 | down | down | correct |
| MYO.US | Myomo Inc | 20220222 | 0 | 7.23 | 7.55 | 7.03 | 7.09 | 30636 | 7.09 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220222 | 0 | 0.32 | 0.3299 | 0.312 | 0.312 | 2544100 | 0.312 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220222 | 0 | 0.83 | 0.85 | 0.82 | 0.82 | 29810 | 0.82 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220222 | 0 | 13.83 | 13.83 | 13.66 | 13.69 | 36085 | 13.69 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220222 | 0 | 12.14 | 12.185 | 12 | 12 | 6001 | 12 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220222 | 0 | 13.1 | 13.1071 | 12.995 | 13.01 | 10791 | 13.01 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220222 | 0 | 0.2811 | 0.2898 | 0.2752 | 0.28 | 385020 | 0.28 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20220222 | 0 | 81 | 82 | 81 | 82 | 866 | 82 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20220222 | 0 | 1.8 | 1.95 | 1.78 | 1.93 | 84312 | 1.93 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20220222 | 0 | 3.07 | 3.07 | 2.9001 | 2.98 | 94781 | 2.98 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220222 | 0 | 6.22 | 6.22 | 6.02 | 6.06 | 196991 | 6.06 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220222 | 0 | 7.06 | 7.1 | 6.9 | 6.93 | 1240232 | 6.93 | down | down | correct |
| NGD.US | New Gold Inc | 20220222 | 0 | 1.97 | 1.9901 | 1.865 | 1.87 | 10812650 | 1.87 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220222 | 0 | 63.23 | 65.66 | 63.23 | 64.33 | 32817 | 64.33 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220222 | 0 | 10.85 | 10.875 | 10.67 | 10.71 | 30735 | 10.71 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220222 | 0 | 5.68 | 5.68 | 5.45 | 5.45 | 138828 | 5.45 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20220222 | 0 | 2 | 2.03 | 1.95 | 1.96 | 28010 | 1.96 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220222 | 0 | 25 | 25 | 22.7 | 22.9 | 1075787 | 22.9 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220222 | 0 | 4.59 | 4.6 | 4.46 | 4.51 | 156138 | 4.51 | down | down | correct |
| NTIP.US | Network | 20220222 | 0 | 2.73 | 2.75 | 2.63 | 2.63 | 7122 | 2.63 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220222 | 0 | 4.11 | 4.285 | 4.11 | 4.21 | 1415708 | 4.21 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220222 | 0 | 0.3891 | 0.3921 | 0.38 | 0.3878 | 517454 | 0.3878 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220222 | 0 | 1.04 | 1.07 | 1.02 | 1.02 | 403735 | 1.02 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220222 | 0 | 3.96 | 3.96 | 3.7 | 3.74 | 49148 | 3.74 | down | down | correct |
| PCG.US | PI | 20220222 | 0 | 23.81 | 23.81 | 23.81 | 23.81 | 130 | 23.81 | |||
| PED.US | PEDEVCO Corp | 20220222 | 0 | 1.35 | 1.36 | 1.29 | 1.29 | 663877 | 1.29 | down | down | correct |
| PHGE.US | BiomX Inc | 20220222 | 0 | 1.64 | 1.7684 | 1.64 | 1.66 | 15462 | 1.66 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20220222 | 0 | 0.9805 | 0.9805 | 0.9429 | 0.98 | 9460 | 0.98 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220222 | 0 | 2 | 2 | 1.83 | 1.85 | 703258 | 1.85 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20220222 | 0 | 2.52 | 2.59 | 2.48 | 2.48 | 145138 | 2.48 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220222 | 0 | 0.8569 | 0.88 | 0.85 | 0.8501 | 116164 | 0.8501 | down | down | correct |
| PLYM.US | PA | 20220222 | 0 | 25.98 | 26 | 25.58 | 25.6 | 11303 | 25.6 | down | down | correct |
| PRK.US | Park National Corporation | 20220222 | 0 | 132.62 | 133.3 | 131.55 | 131.55 | 24845 | 131.55 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220222 | 0 | 0.37 | 0.404 | 0.365 | 0.38 | 1172880 | 0.38 | up | up | correct |
| PW.US | Power REIT | 20220222 | 0 | 53.77 | 54.7999 | 51.13 | 51.25 | 23165 | 51.25 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220222 | 0 | 0.63 | 0.6552 | 0.63 | 0.65 | 23936 | 0.65 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220222 | 0 | 2.3067 | 2.3956 | 2.3067 | 2.3956 | 1717 | 2.3956 | up | up | correct |
| REI.US | Ring Energy Inc | 20220222 | 0 | 3.01 | 3.0794 | 2.88 | 2.92 | 2662501 | 2.92 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220222 | 0 | 25.51 | 29.9499 | 25.02 | 28.67 | 241302 | 28.67 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220222 | 0 | 4.14 | 4.14 | 3.91 | 3.99 | 40779 | 3.99 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20220222 | 0 | 7.25 | 7.4093 | 6.97 | 7.08 | 114632 | 7.08 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220222 | 0 | 0.3719 | 0.384 | 0.325 | 0.357 | 3621214 | 0.357 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20220222 | 0 | 4.5 | 4.66 | 4.421 | 4.55 | 199000 | 4.55 | up | up | correct |
| SACC.US | SACC | 20220222 | 0 | 25.365 | 25.365 | 25.32 | 25.3402 | 2119 | 25.3402 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220222 | 0 | 4.93 | 4.96 | 4.7 | 4.78 | 472756 | 4.78 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220222 | 0 | 0.84 | 0.8918 | 0.831 | 0.845 | 32752 | 0.845 | up | up | correct |
| SEB.US | Seaboard Corporation | 20220222 | 0 | 3636.3101 | 3692.79 | 3607.01 | 3689.99 | 694 | 3689.99 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220222 | 0 | 1.66 | 1.76 | 1.64 | 1.68 | 15456852 | 1.68 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20220222 | 0 | 5.4999 | 5.59 | 5.4176 | 5.59 | 15378 | 5.59 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220222 | 0 | 8.66 | 8.73 | 8.305 | 8.35 | 575921 | 8.35 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220222 | 0 | 27.85 | 29.49 | 27.85 | 29.0994 | 6149 | 29.0994 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20220222 | 0 | 6.1 | 6.35 | 5.91 | 6.01 | 1237769 | 6.01 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220222 | 0 | 1.32 | 1.38 | 1.2967 | 1.32 | 199395 | 1.32 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20220222 | 0 | 0.36 | 0.4279 | 0.341 | 0.3443 | 2244411 | 0.3443 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220222 | 0 | 1.31 | 1.36 | 1.31 | 1.32 | 27349 | 1.32 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20220222 | 0 | 4.84 | 4.864 | 4.62 | 4.64 | 241297 | 4.64 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220222 | 0 | 3.6 | 3.635 | 3.5 | 3.54 | 1130161 | 3.54 | down | down | correct |
| SVT.US | Servotronics Inc | 20220222 | 0 | 14.37 | 14.5 | 14.19 | 14.19 | 1172 | 14.19 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20220222 | 0 | 0.2505 | 0.252 | 0.23 | 0.2452 | 1110305 | 0.2452 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220222 | 0 | 22.55 | 22.5883 | 21.59 | 22.27 | 13907 | 22.27 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220222 | 0 | 1.89 | 1.9 | 1.82 | 1.87 | 2715490 | 1.87 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220222 | 0 | 1.16 | 1.23 | 1.03 | 1.06 | 748288 | 1.06 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220222 | 0 | 2.47 | 2.5999 | 2.35 | 2.49 | 200974 | 2.49 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220222 | 0 | 0.3 | 0.3313 | 0.2915 | 0.3047 | 1225144 | 0.3047 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220222 | 0 | 80.07 | 80.98 | 79.53 | 79.8 | 38291 | 79.8 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220222 | 0 | 1.5 | 1.52 | 1.46 | 1.47 | 152535 | 1.47 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20220222 | 0 | 1.89 | 1.89 | 1.86 | 1.86 | 2454 | 1.86 | down | down | correct |
| TRT.US | Trio | 20220222 | 0 | 6.69 | 6.9 | 6.51 | 6.57 | 57307 | 6.57 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220222 | 0 | 0.36 | 0.3631 | 0.3467 | 0.3572 | 435231 | 0.3572 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20220222 | 0 | 0.4427 | 0.4469 | 0.41 | 0.43 | 458555 | 0.43 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220222 | 0 | 0.99 | 1.01 | 0.93 | 0.9405 | 1055295 | 0.9405 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20220222 | 0 | 2.83 | 3.05 | 2.8211 | 3.01 | 7412708 | 3.01 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20220222 | 0 | 2.1 | 2.11 | 2.01 | 2.04 | 5340 | 2.04 | down | up | incorrect |
| URG.US | Ur | 20220222 | 0 | 1.14 | 1.18 | 1.13 | 1.17 | 1256651 | 1.17 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20220222 | 0 | 0.99 | 0.9999 | 0.9509 | 0.9674 | 282537 | 0.9674 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20220222 | 0 | 31.57 | 31.681 | 31.05 | 31.32 | 352980 | 31.32 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20220222 | 0 | 2.85 | 2.9467 | 2.7 | 2.78 | 80475 | 2.78 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20220222 | 0 | 6.08 | 6.38 | 6.05 | 6.23 | 2000356 | 6.23 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220222 | 0 | 42.81 | 42.84 | 42.73 | 42.82 | 7756 | 42.82 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220222 | 0 | 12.98 | 13.18 | 12.98 | 13.18 | 60229 | 13.18 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20220222 | 0 | 0.839 | 0.839 | 0.796 | 0.81 | 238213 | 0.81 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220222 | 0 | 10.95 | 10.97 | 10.79 | 10.81 | 149653 | 10.81 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220222 | 0 | 0.315 | 0.315 | 0.3 | 0.3 | 30746 | 0.3 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20220222 | 0 | 2.99 | 3.008 | 2.83 | 2.85 | 53465 | 2.85 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20220222 | 0 | 3.07 | 3.16 | 3.05 | 3.1 | 25273 | 3.1 | up | down | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20220222 | 0 | 14650 | 14950 | 14600 | 14800 | 4500 | 14800 | up | up | correct |
| WBEV.US | Winc Inc. | 20220222 | 0 | 3.9 | 3.9 | 3.55 | 3.55 | 16731 | 3.55 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220222 | 0 | 1.5 | 1.54 | 1.41 | 1.44 | 89957 | 1.44 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20220222 | 0 | 1.65 | 1.65 | 1.5602 | 1.59 | 246873 | 1.59 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220222 | 0 | 1.8 | 1.85 | 1.8 | 1.81 | 78688 | 1.81 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20220222 | 0 | 1.9 | 1.93 | 1.8 | 1.81 | 827023 | 1.81 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220222 | 0 | 4.07 | 4.1 | 3.9 | 3.9 | 24761 | 3.9 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220222 | 0 | 0.63 | 0.63 | 0.6004 | 0.6015 | 100044 | 0.6015 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20220222 | 0 | 0.68 | 0.72 | 0.659 | 0.69 | 98756 | 0.69 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220222 | 0 | 6.61 | 6.98 | 6.61 | 6.63 | 56864 | 6.63 | up | up | correct |
| ZOM.US | Zomedica Corp | 20220222 | 0 | 0.3499 | 0.3897 | 0.333 | 0.3691 | 24034666 | 0.3691 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.