CollectAI
close-nysemkt_stocks
2022/02/28
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220228 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220228 | 0 | 0.3 | 0.3049 | 0.291 | 0.2995 | 292699 | 0.2995 | down | down | correct |
| ACU.US | Acme United Corporation | 20220228 | 0 | 32.51 | 33.6 | 31.76 | 33 | 3700 | 33 | up | up | correct |
| ACY.US | AeroCentury Corp | 20220228 | 0 | 4.23 | 4.59 | 3.9 | 4.03 | 274900 | 4.03 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20220228 | 0 | 31.15 | 32.37 | 31.15 | 31.91 | 5600 | 31.91 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220228 | 0 | 7.41 | 7.41 | 7.2 | 7.21 | 66600 | 7.21 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220228 | 0 | 0.76 | 0.88 | 0.685 | 0.685 | 100900 | 0.685 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20220228 | 0 | 0.7 | 0.72 | 0.69 | 0.71 | 102000 | 0.71 | up | up | correct |
| AINC.US | Ashford Inc | 20220228 | 0 | 20 | 20 | 18.737 | 19.82 | 8100 | 19.82 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20220228 | 0 | 0.95 | 1.01 | 0.95 | 0.97 | 338200 | 0.97 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220228 | 0 | 0.63 | 0.688 | 0.63 | 0.68 | 58300 | 0.68 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220228 | 0 | 0.45 | 0.5 | 0.45 | 0.5 | 1127400 | 0.5 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20220228 | 0 | 2.35 | 2.42 | 2.35 | 2.37 | 8900 | 2.37 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20220228 | 0 | 14.44 | 14.84 | 13.64 | 14.2 | 34400 | 14.2 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220228 | 0 | 4.05 | 4.35 | 4.01 | 4.25 | 243500 | 4.25 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220228 | 0 | 5.48 | 5.48 | 5.06 | 5.06 | 6000 | 5.06 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220228 | 0 | 0.83 | 0.84 | 0.75 | 0.8 | 619100 | 0.8 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20220228 | 0 | 0.82 | 0.84 | 0.77 | 0.77 | 4227300 | 0.77 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220228 | 0 | 5.11 | 5.49 | 5.001 | 5.4 | 186200 | 5.4 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20220228 | 0 | 0.49 | 0.49 | 0.45 | 0.47 | 677000 | 0.47 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20220228 | 0 | 3.37 | 3.45 | 3.26 | 3.43 | 13400 | 3.43 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20220228 | 0 | 1.6 | 1.6 | 1.54 | 1.58 | 486800 | 1.58 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220228 | 0 | 18.82 | 19.293 | 18.47 | 18.6 | 13800 | 18.6 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220228 | 0 | 29.2 | 29.2 | 29.2 | 29.2 | 333 | 29.2 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20220228 | 0 | 0.49 | 0.49 | 0.42 | 0.43 | 60600 | 0.43 | down | down | correct |
| BGI.US | Birks Group Inc | 20220228 | 0 | 4.63 | 4.73 | 4.61 | 4.67 | 17900 | 4.67 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20220228 | 0 | 29.24 | 29.71 | 28.75 | 28.75 | 28200 | 28.75 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220228 | 0 | 2.39 | 2.48 | 2.33 | 2.33 | 17200 | 2.33 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220228 | 0 | 16.23 | 16.48 | 15.89 | 16.05 | 60100 | 16.05 | down | down | correct |
| BRG.US | PD | 20220228 | 0 | 25.26 | 25.4582 | 25.26 | 25.3 | 1315 | 25.3 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20220228 | 0 | 2.85 | 2.99 | 2.76 | 2.85 | 212800 | 2.85 | |||
| BTG.US | B2Gold Corp | 20220228 | 0 | 4.14 | 4.15 | 3.99 | 4.03 | 19162100 | 4.03 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220228 | 0 | 2.9 | 2.94 | 2.8 | 2.8 | 39400 | 2.8 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220228 | 0 | 3.1 | 3.23 | 2.76 | 2.76 | 106500 | 2.76 | down | down | correct |
| CANF.US | Can | 20220228 | 0 | 1.13 | 1.26 | 1.13 | 1.18 | 279200 | 1.18 | up | up | correct |
| CCF.US | Chase Corporation | 20220228 | 0 | 91.27 | 92.37 | 91.2 | 91.83 | 20300 | 91.83 | up | up | correct |
| CEI.US | Camber Energy Inc | 20220228 | 0 | 0.7421 | 0.795 | 0.694 | 0.709 | 106071611 | 0.709 | down | up | incorrect |
| CET.US | Central Securities Corp | 20220228 | 0 | 41.01 | 41.6 | 40.35 | 41.53 | 34000 | 41.53 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220228 | 0 | 12.3 | 12.3 | 12.11 | 12.14 | 17100 | 12.14 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220228 | 0 | 3.07 | 3.11 | 3.06 | 3.08 | 266800 | 3.08 | up | up | correct |
| CIX.US | CompX International Inc | 20220228 | 0 | 22.53 | 22.53 | 22.1 | 22.1 | 2900 | 22.1 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220228 | 0 | 12 | 12 | 12 | 12 | 90 | 12 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220228 | 0 | 13.54 | 13.9 | 13.52 | 13.83 | 1202900 | 13.83 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20220228 | 0 | 12.75 | 12.75 | 12.04 | 12.04 | 22700 | 12.04 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20220228 | 0 | 8.67 | 8.78 | 8.58 | 8.58 | 4400 | 8.58 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20220228 | 0 | 14.29 | 14.52 | 14.28 | 14.5 | 10500 | 14.5 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220228 | 0 | 0.4 | 0.45 | 0.4 | 0.44 | 67800 | 0.44 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220228 | 0 | 52.34 | 54.1 | 51.82 | 53.99 | 485900 | 53.99 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220228 | 0 | 13.29 | 13.64 | 13.23 | 13.57 | 596100 | 13.57 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220228 | 0 | 1.33 | 1.43 | 1.33 | 1.4 | 164200 | 1.4 | up | down | incorrect |
| CVM.US | CEL | 20220228 | 0 | 5.54 | 5.95 | 5.47 | 5.78 | 432100 | 5.78 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220228 | 0 | 27.34 | 27.47 | 27.3 | 27.35 | 4100 | 27.35 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20220228 | 0 | 2.6 | 2.73 | 2.5 | 2.65 | 159000 | 2.65 | up | up | correct |
| CYBN.US | Cybin Inc | 20220228 | 0 | 0.91 | 0.91 | 0.877 | 0.899 | 507500 | 0.899 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220228 | 0 | 2.21 | 2.23 | 2.2 | 2.21 | 558500 | 2.21 | |||
| DIT.US | AMCON Distributing Company | 20220228 | 0 | 158.24 | 164.63 | 155.5 | 162.9 | 1700 | 162.9 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220228 | 0 | 30.78 | 30.78 | 29.65 | 29.65 | 10200 | 29.65 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220228 | 0 | 7.83 | 7.94 | 7.83 | 7.94 | 51300 | 7.94 | up | up | correct |
| DNN.US | Denison Mines Corp | 20220228 | 0 | 1.42 | 1.52 | 1.4 | 1.49 | 17130900 | 1.49 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220228 | 0 | 0.397 | 0.684 | 0.395 | 0.566 | 13211900 | 0.566 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20220228 | 0 | 0.6 | 0.64 | 0.57 | 0.61 | 39400 | 0.61 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20220228 | 0 | 10.51 | 10.65 | 10.51 | 10.65 | 700 | 10.65 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220228 | 0 | 7.86 | 7.95 | 7.86 | 7.95 | 153200 | 7.95 | up | up | correct |
| ECF.US | PA | 20220228 | 0 | 25 | 25.08 | 24.98 | 24.98 | 901 | 24.98 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220228 | 0 | 12.24 | 12.3 | 12.2 | 12.27 | 108200 | 12.27 | up | down | incorrect |
| ELA.US | Envela Corporation | 20220228 | 0 | 4.14 | 4.22 | 4.12 | 4.17 | 21900 | 4.17 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220228 | 0 | 25.19 | 28.59 | 25.19 | 27.2 | 8300 | 27.2 | up | up | correct |
| ELMD.US | Electromed Inc | 20220228 | 0 | 12.25 | 12.38 | 12.25 | 12.26 | 5100 | 12.26 | up | up | correct |
| EMAN.US | eMagin Corporation | 20220228 | 0 | 1.21 | 1.31 | 1.21 | 1.25 | 213700 | 1.25 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20220228 | 0 | 2.27 | 2.35 | 2.27 | 2.35 | 108400 | 2.35 | up | up | correct |
| ENSV.US | Enservco Corporation | 20220228 | 0 | 1.06 | 1.13 | 0.955 | 1.08 | 3843500 | 1.08 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220228 | 0 | 10.98 | 11.04 | 10.98 | 11.03 | 35000 | 11.03 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20220228 | 0 | 7.42 | 7.817 | 7.42 | 7.81 | 272900 | 7.81 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220228 | 0 | 7.1 | 7.1 | 6.87 | 7.08 | 2950600 | 7.08 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220228 | 0 | 11.13 | 11.19 | 11.06 | 11.13 | 150000 | 11.13 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220228 | 0 | 12.91 | 13.1 | 12.91 | 13.08 | 14800 | 13.08 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220228 | 0 | 13.02 | 13.05 | 13.02 | 13.05 | 300 | 13.05 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220228 | 0 | 40.62 | 40.95 | 40.12 | 40.12 | 7200 | 40.12 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220228 | 0 | 21.3 | 21.4 | 20.5 | 20.66 | 30000 | 20.66 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220228 | 0 | 10.34 | 10.44 | 10.33 | 10.42 | 114500 | 10.42 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220228 | 0 | 11.6 | 11.72 | 11.6 | 11.72 | 450400 | 11.72 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20220228 | 0 | 0.79 | 0.79 | 0.75 | 0.79 | 27100 | 0.79 | |||
| FAX.US | Aberdeen Asia | 20220228 | 0 | 3.57 | 3.58 | 3.4 | 3.49 | 1648500 | 3.49 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220228 | 0 | 6.69 | 7 | 6.69 | 6.77 | 39400 | 6.77 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220228 | 0 | 15.59 | 15.78 | 15.43 | 15.78 | 66800 | 15.78 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20220228 | 0 | 9.21 | 9.64 | 7.4 | 7.84 | 257500 | 7.84 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220228 | 0 | 3.34 | 3.45 | 3.3 | 3.45 | 12600 | 3.45 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220228 | 0 | 5.68 | 5.84 | 5.68 | 5.78 | 1064900 | 5.78 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220228 | 0 | 7.78 | 7.98 | 7.75 | 7.95 | 135100 | 7.95 | up | up | correct |
| FTSI.US | FTS International Inc | 20220228 | 0 | 26.46 | 26.5 | 26.45 | 26.47 | 205500 | 26.47 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20220228 | 0 | 0.71 | 0.71 | 0.677 | 0.686 | 73900 | 0.686 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20220228 | 0 | 0.64 | 0.64 | 0.56 | 0.62 | 1319900 | 0.62 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20220228 | 0 | 2.78 | 3.09 | 2.73 | 2.97 | 604200 | 2.97 | up | up | correct |
| GGN.US | PB | 20220228 | 0 | 25 | 25.0832 | 25 | 25.07 | 2327 | 25.07 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20220228 | 0 | 9.29 | 9.46 | 9.19 | 9.39 | 181000 | 9.39 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20220228 | 0 | 11.54 | 11.75 | 11.42 | 11.66 | 66900 | 11.66 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220228 | 0 | 19.53 | 19.53 | 19.3 | 19.46 | 6200 | 19.46 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220228 | 0 | 9.53 | 9.57 | 9.41 | 9.54 | 32600 | 9.54 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20220228 | 0 | 1.64 | 1.66 | 1.6 | 1.62 | 723800 | 1.62 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220228 | 0 | 0.22 | 0.23 | 0.22 | 0.22 | 3441200 | 0.22 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20220228 | 0 | 9.78 | 9.78 | 9.08 | 9.08 | 2200 | 9.08 | down | down | correct |
| GROY.US | WT | 20220228 | 0 | 0.95 | 0.95 | 0.8806 | 0.9403 | 11481 | 0.9403 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20220228 | 0 | 1.19 | 1.21 | 1.16 | 1.18 | 4949800 | 1.18 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20220228 | 0 | 0.41 | 0.42 | 0.39 | 0.41 | 552400 | 0.41 | |||
| GTE.US | Gran Tierra Energy Inc | 20220228 | 0 | 1.41 | 1.41 | 1.35 | 1.4 | 7206800 | 1.4 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220228 | 0 | 13.29 | 13.35 | 13.25 | 13.33 | 68300 | 13.33 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20220228 | 0 | 1.37 | 1.47 | 1.37 | 1.41 | 1022400 | 1.41 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220228 | 0 | 5.73 | 5.77 | 5.7 | 5.76 | 62600 | 5.76 | up | up | correct |
| IBIO.US | iBio Inc | 20220228 | 0 | 0.33 | 0.34 | 0.32 | 0.32 | 1310700 | 0.32 | down | down | correct |
| ID.US | PARTS iD Inc | 20220228 | 0 | 2.2 | 2.2 | 2.08 | 2.09 | 8800 | 2.09 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220228 | 0 | 1.86 | 1.92 | 1.81 | 1.84 | 34200 | 1.84 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20220228 | 0 | 1.02 | 1.06 | 0.99 | 1.06 | 208500 | 1.06 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20220228 | 0 | 3.71 | 3.97 | 3.71 | 3.92 | 54500 | 3.92 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20220228 | 0 | 0.77 | 0.83 | 0.76 | 0.8 | 21000 | 0.8 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20220228 | 0 | 43.93 | 44.95 | 43.57 | 44.84 | 638500 | 44.84 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220228 | 0 | 14.41 | 15.15 | 12.56 | 13.5 | 13732000 | 13.5 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220228 | 0 | 11.23 | 11.55 | 11.2 | 11.49 | 83400 | 11.49 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20220228 | 0 | 11.03 | 11.56 | 10.9 | 11.11 | 46300 | 11.11 | up | up | correct |
| INUV.US | Inuvo Inc | 20220228 | 0 | 0.46 | 0.47 | 0.45 | 0.46 | 191900 | 0.46 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20220228 | 0 | 16.25 | 16.25 | 15.6 | 15.6 | 1900 | 15.6 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220228 | 0 | 27 | 27 | 27 | 27 | 1 | 27 | |||
| ISDR.US | Issuer Direct Corporation | 20220228 | 0 | 26.9 | 28.73 | 26.9 | 28.24 | 6700 | 28.24 | up | down | incorrect |
| ISR.US | Isoray Inc | 20220228 | 0 | 0.35 | 0.36 | 0.35 | 0.35 | 231600 | 0.35 | |||
| ITP.US | IT Tech Packaging Inc | 20220228 | 0 | 0.2 | 0.2 | 0.18 | 0.19 | 632800 | 0.19 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20220228 | 0 | 1.47 | 1.5 | 1.45 | 1.45 | 92200 | 1.45 | down | down | correct |
| JOB.US | GEE Group Inc | 20220228 | 0 | 0.55 | 0.57 | 0.54 | 0.55 | 398900 | 0.55 | |||
| KIQ.US | Kelso Technologies Inc | 20220228 | 0 | 0.47 | 0.49 | 0.46 | 0.48 | 103500 | 0.48 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20220228 | 0 | 2.11 | 2.25 | 2.06 | 2.23 | 331000 | 2.23 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220228 | 0 | 1.38 | 1.43 | 1.37 | 1.41 | 731200 | 1.41 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20220228 | 0 | 40.78 | 45.68 | 40.78 | 45.27 | 254100 | 45.27 | up | up | correct |
| LGL.US | The LGL Group Inc | 20220228 | 0 | 10.43 | 10.75 | 10.34 | 10.34 | 8000 | 10.34 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220228 | 0 | 134.57 | 135.36 | 132.02 | 132.9 | 5813300 | 132.9 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220228 | 0 | 1.46 | 1.5 | 1.41 | 1.46 | 724300 | 1.46 | |||
| LOV.US | Spark Networks SE | 20220228 | 0 | 2.64 | 2.66 | 2.5 | 2.58 | 11400 | 2.58 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20220228 | 0 | 6.33 | 6.34 | 6.14 | 6.15 | 19600 | 6.15 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220228 | 0 | 17.2 | 17.29 | 16.74 | 16.95 | 368700 | 16.95 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220228 | 0 | 18.61 | 18.75 | 18.36 | 18.36 | 4600 | 18.36 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220228 | 0 | 1.41 | 1.455 | 1.39 | 1.39 | 113200 | 1.39 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20220228 | 0 | 1.33 | 1.38 | 1.32 | 1.36 | 75600 | 1.36 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20220228 | 0 | 4.76 | 4.76 | 4.61 | 4.68 | 113800 | 4.68 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220228 | 0 | 0.77 | 0.77 | 0.7 | 0.71 | 18000 | 0.71 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220228 | 0 | 6.96 | 7.14 | 6.85 | 6.88 | 165222 | 6.88 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220228 | 0 | 0.606 | 0.64 | 0.574 | 0.574 | 485900 | 0.574 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220228 | 0 | 13.03 | 14.18 | 12.65 | 14.18 | 92300 | 14.18 | up | up | correct |
| MYO.US | Myomo Inc | 20220228 | 0 | 7.4 | 7.74 | 7.4 | 7.43 | 10300 | 7.43 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220228 | 0 | 0.34 | 0.35 | 0.33 | 0.35 | 3571500 | 0.35 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220228 | 0 | 0.85 | 0.91 | 0.85 | 0.85 | 39800 | 0.85 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220228 | 0 | 13.82 | 13.98 | 13.82 | 13.92 | 35000 | 13.92 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220228 | 0 | 11.83 | 11.9 | 11.83 | 11.83 | 9400 | 11.83 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220228 | 0 | 12.82 | 12.98 | 12.81 | 12.89 | 18900 | 12.89 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220228 | 0 | 0.3 | 0.33 | 0.3 | 0.32 | 577300 | 0.32 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220228 | 0 | 81 | 81 | 81 | 81 | 0 | 81 | |||
| NEWP.US | New Pacific Metals Corp | 20220228 | 0 | 3.31 | 3.37 | 3.06 | 3.07 | 187500 | 3.07 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220228 | 0 | 6.59 | 6.59 | 6.063 | 6.16 | 203800 | 6.16 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220228 | 0 | 7.1 | 7.14 | 6.91 | 6.98 | 1521100 | 6.98 | down | down | correct |
| NGD.US | New Gold Inc | 20220228 | 0 | 1.7 | 1.75 | 1.69 | 1.73 | 8576300 | 1.73 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20220228 | 0 | 66.09 | 66.09 | 64.55 | 65.02 | 26500 | 65.02 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220228 | 0 | 10.98 | 11.14 | 10.93 | 11.14 | 74000 | 11.14 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220228 | 0 | 5.68 | 5.88 | 5.66 | 5.88 | 124700 | 5.88 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20220228 | 0 | 2.03 | 2.03 | 1.9 | 1.9 | 36900 | 1.9 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220228 | 0 | 23.34 | 25.13 | 23.34 | 25.08 | 1484300 | 25.08 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220228 | 0 | 4.63 | 4.64 | 4.55 | 4.6 | 131100 | 4.6 | down | up | incorrect |
| NTIP.US | Network | 20220228 | 0 | 2.62 | 2.63 | 2.55 | 2.57 | 14800 | 2.57 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220228 | 0 | 4.85 | 5.38 | 4.85 | 5.3 | 3986800 | 5.3 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220228 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 496600 | 0.37 | |||
| OPTT.US | Ocean Power Technologies Inc | 20220228 | 0 | 1.26 | 1.34 | 1.19 | 1.31 | 772700 | 1.31 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20220228 | 0 | 4 | 4 | 3.87 | 3.95 | 33100 | 3.95 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220228 | 0 | 1.37 | 1.443 | 1.37 | 1.42 | 516500 | 1.42 | up | up | correct |
| PHGE.US | BiomX Inc | 20220228 | 0 | 1.42 | 1.48 | 1.42 | 1.47 | 17500 | 1.47 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220228 | 0 | 0.84 | 0.9 | 0.84 | 0.9 | 3700 | 0.9 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20220228 | 0 | 1.99 | 2.05 | 1.91 | 2 | 949900 | 2 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220228 | 0 | 2.66 | 2.76 | 2.63 | 2.72 | 187300 | 2.72 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220228 | 0 | 0.85 | 0.855 | 0.801 | 0.839 | 315239 | 0.839 | down | down | correct |
| PLYM.US | PA | 20220228 | 0 | 25.78 | 25.78 | 25.735 | 25.735 | 1150 | 25.735 | down | down | correct |
| PRK.US | Park National Corporation | 20220228 | 0 | 130.97 | 134.69 | 130.97 | 134.06 | 41500 | 134.06 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20220228 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 908600 | 0.4 | up | down | incorrect |
| PW.US | Power REIT | 20220228 | 0 | 47.65 | 48.4 | 44.89 | 48.26 | 37400 | 48.26 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220228 | 0 | 0.65 | 0.675 | 0.6 | 0.615 | 332500 | 0.615 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20220228 | 0 | 2.33 | 2.44 | 2.33 | 2.41 | 9300 | 2.41 | up | up | correct |
| REI.US | Ring Energy Inc | 20220228 | 0 | 2.99 | 3.2 | 2.96 | 3.18 | 2618400 | 3.18 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220228 | 0 | 35.64 | 36 | 32.63 | 33.5 | 114300 | 33.5 | down | up | incorrect |
| RHE.US | Regional Health Properties Inc | 20220228 | 0 | 3.86 | 4.01 | 3.823 | 3.85 | 37800 | 3.85 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20220228 | 0 | 7 | 7.12 | 6.84 | 6.9 | 157200 | 6.9 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220228 | 0 | 0.4 | 0.48 | 0.4 | 0.43 | 10001400 | 0.43 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20220228 | 0 | 4.8 | 4.93 | 4.71 | 4.74 | 154300 | 4.74 | down | up | incorrect |
| SACC.US | SACC | 20220228 | 0 | 25.243 | 25.35 | 25.243 | 25.35 | 3200 | 25.35 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20220228 | 0 | 4.86 | 4.97 | 4.83 | 4.9 | 227800 | 4.9 | up | up | correct |
| SCCB.US | SCCB | 20220228 | 0 | 25.42 | 25.42 | 25.42 | 25.42 | 40 | 25.42 | |||
| SCCC.US | SCCC | 20220228 | 0 | 25.7 | 25.72 | 25.7 | 25.7 | 900 | 25.7 | |||
| SDPI.US | Superior Drilling Products Inc | 20220228 | 0 | 0.98 | 1.07 | 0.98 | 1.07 | 305200 | 1.07 | up | up | correct |
| SEB.US | Seaboard Corporation | 20220228 | 0 | 3822 | 3861.99 | 3701 | 3859.48 | 2200 | 3859.48 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220228 | 0 | 1.85 | 1.88 | 1.77 | 1.8 | 9430500 | 1.8 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20220228 | 0 | 6.52 | 7.37 | 6.52 | 7.07 | 18900 | 7.07 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220228 | 0 | 8.9 | 9.03 | 8.67 | 8.72 | 641000 | 8.72 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220228 | 0 | 28.6 | 28.6 | 28.6 | 28.6 | 368 | 28.6 | |||
| SLI.US | Standard Lithium Ltd | 20220228 | 0 | 6.21 | 6.61 | 6.195 | 6.48 | 1388500 | 6.48 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20220228 | 0 | 1.37 | 1.51 | 1.37 | 1.5 | 585900 | 1.5 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220228 | 0 | 0.58 | 0.63 | 0.57 | 0.61 | 3114400 | 0.61 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20220228 | 0 | 1.25 | 1.27 | 1.23 | 1.24 | 10400 | 1.24 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220228 | 0 | 4.77 | 4.84 | 4.56 | 4.62 | 214600 | 4.62 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220228 | 0 | 3.78 | 3.8 | 3.65 | 3.7 | 1107200 | 3.7 | down | down | correct |
| SVT.US | Servotronics Inc | 20220228 | 0 | 13.85 | 13.9 | 13.53 | 13.85 | 5200 | 13.85 | |||
| SYN.US | Synthetic Biologics Inc | 20220228 | 0 | 0.23 | 0.25 | 0.23 | 0.24 | 504100 | 0.24 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20220228 | 0 | 23.6 | 23.66 | 23.22 | 23.22 | 4900 | 23.22 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220228 | 0 | 1.9 | 1.92 | 1.85 | 1.89 | 1630700 | 1.89 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20220228 | 0 | 0.99 | 1.05 | 0.98 | 1.02 | 143400 | 1.02 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20220228 | 0 | 2.17 | 2.29 | 2.145 | 2.17 | 156800 | 2.17 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20220228 | 0 | 0.283 | 0.3 | 0.28 | 0.285 | 675400 | 0.285 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220228 | 0 | 78.4 | 79.86 | 78.4 | 79.1 | 31100 | 79.1 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20220228 | 0 | 0.99 | 1 | 0.9 | 0.96 | 344200 | 0.96 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220228 | 0 | 1.88 | 1.92 | 1.88 | 1.88 | 4600 | 1.88 | |||
| TRT.US | Trio | 20220228 | 0 | 6.9 | 7.24 | 6.65 | 6.75 | 43400 | 6.75 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220228 | 0 | 0.36 | 0.41 | 0.36 | 0.41 | 529300 | 0.41 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220228 | 0 | 0.43 | 0.52 | 0.43 | 0.49 | 2838300 | 0.49 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220228 | 0 | 1.13 | 1.23 | 1.1 | 1.17 | 1987701 | 1.17 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220228 | 0 | 3.62 | 4.02 | 3.52 | 3.99 | 23534800 | 3.99 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20220228 | 0 | 1.995 | 2.09 | 1.94 | 1.94 | 9100 | 1.94 | down | down | correct |
| URG.US | Ur | 20220228 | 0 | 1.42 | 1.5 | 1.41 | 1.48 | 4547900 | 1.48 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220228 | 0 | 1.08 | 1.09 | 1.01 | 1.05 | 451700 | 1.05 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20220228 | 0 | 32.03 | 32.28 | 31.8 | 32.25 | 219400 | 32.25 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220228 | 0 | 3.56 | 4.8 | 3.45 | 3.86 | 4732900 | 3.86 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220228 | 0 | 7.8 | 8.23 | 7.7055 | 8.17 | 7640243 | 8.17 | up | down | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220228 | 0 | 42.5 | 42.65 | 42.47 | 42.64 | 10506 | 42.64 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220228 | 0 | 13.13 | 13.16 | 12.95 | 13.16 | 62300 | 13.16 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20220228 | 0 | 0.88 | 0.89 | 0.84 | 0.86 | 464400 | 0.86 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220228 | 0 | 10.97 | 11.04 | 10.87 | 11.03 | 100500 | 11.03 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220228 | 0 | 0.295 | 0.295 | 0.29 | 0.29 | 6063 | 0.29 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20220228 | 0 | 2.84 | 2.94 | 2.8 | 2.92 | 51600 | 2.92 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20220228 | 0 | 3.06 | 3.22 | 3.06 | 3.07 | 140800 | 3.07 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20220228 | 0 | 14450 | 14700 | 14450 | 14700 | 3200 | 14700 | up | up | correct |
| WBEV.US | Winc Inc. | 20220228 | 0 | 4 | 4.19 | 3.88 | 4.14 | 26500 | 4.14 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220228 | 0 | 1.34 | 1.46 | 1.34 | 1.43 | 58800 | 1.43 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220228 | 0 | 1.78 | 1.8 | 1.74 | 1.78 | 305900 | 1.78 | |||
| WTT.US | Wireless Telecom Group Inc | 20220228 | 0 | 1.79 | 1.85 | 1.79 | 1.8 | 24600 | 1.8 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20220228 | 0 | 1.95 | 2.07 | 1.95 | 2 | 599100 | 2 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20220228 | 0 | 4.38 | 4.38 | 4.217 | 4.22 | 43023 | 4.22 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220228 | 0 | 0.59 | 0.62 | 0.58 | 0.6 | 161100 | 0.6 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220228 | 0 | 0.75 | 0.79 | 0.72 | 0.78 | 94500 | 0.78 | up | up | correct |
| ZDGE.US | Zedge Inc | 20220228 | 0 | 7.07 | 7.35 | 6.835 | 6.98 | 55300 | 6.98 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20220228 | 0 | 0.385 | 0.43 | 0.36 | 0.36 | 48504100 | 0.36 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.