CollectAI
close-nysemkt_stocks
2022/03/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220301 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20220301 | 0 | 0.3011 | 0.31 | 0.3001 | 0.3077 | 193488 | 0.3077 | up | up | correct |
| ACU.US | Acme United Corporation | 20220301 | 0 | 33.81 | 34.7 | 33.31 | 33.81 | 4600 | 33.81 | |||
| ACY.US | AeroCentury Corp | 20220301 | 0 | 4.04 | 4.51 | 4.03 | 4.43 | 601100 | 4.43 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20220301 | 0 | 31.91 | 32.45 | 31.8 | 31.8 | 4800 | 31.8 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220301 | 0 | 7.21 | 7.31 | 6.98 | 7.11 | 64700 | 7.11 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220301 | 0 | 0.684 | 0.8 | 0.661 | 0.72 | 93800 | 0.72 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20220301 | 0 | 0.71 | 0.74 | 0.67 | 0.67 | 75000 | 0.67 | down | down | correct |
| AINC.US | Ashford Inc | 20220301 | 0 | 19.65 | 20.249 | 18.846 | 19.42 | 8200 | 19.42 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20220301 | 0 | 1 | 1 | 0.92 | 0.92 | 237900 | 0.92 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220301 | 0 | 0.68 | 0.72 | 0.653 | 0.685 | 100500 | 0.685 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220301 | 0 | 0.49 | 0.49 | 0.45 | 0.46 | 827100 | 0.46 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220301 | 0 | 2.39 | 2.4 | 2.33 | 2.38 | 2700 | 2.38 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220301 | 0 | 14.06 | 14.19 | 13.42 | 13.69 | 46200 | 13.69 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20220301 | 0 | 4.22 | 4.36 | 4.19 | 4.28 | 125900 | 4.28 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220301 | 0 | 5.16 | 5.35 | 5.15 | 5.23 | 9700 | 5.23 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220301 | 0 | 0.82 | 0.87 | 0.8 | 0.87 | 935100 | 0.87 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20220301 | 0 | 0.7616 | 0.779 | 0.6979 | 0.6979 | 2473917 | 0.6979 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220301 | 0 | 5.33 | 5.49 | 5.23 | 5.33 | 85100 | 5.33 | |||
| AUMN.US | Golden Minerals Company | 20220301 | 0 | 0.47 | 0.51 | 0.47 | 0.5 | 1361600 | 0.5 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20220301 | 0 | 3.41 | 3.43 | 3.32 | 3.32 | 6100 | 3.32 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20220301 | 0 | 1.6 | 1.72 | 1.59 | 1.72 | 1079600 | 1.72 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20220301 | 0 | 19.23 | 19.23 | 18.12 | 18.9 | 10900 | 18.9 | down | down | correct |
| BCV.US | PA | 20220301 | 0 | 25.24 | 25.28 | 25.24 | 25.28 | 621 | 25.28 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220301 | 0 | 29.2 | 29.73 | 29.2 | 29.73 | 1000 | 29.73 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220301 | 0 | 0.47 | 0.93 | 0.44 | 0.55 | 17529500 | 0.55 | up | up | correct |
| BGI.US | Birks Group Inc | 20220301 | 0 | 4.62 | 4.74 | 4.62 | 4.63 | 14000 | 4.63 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220301 | 0 | 29.2 | 29.2 | 28.01 | 28.02 | 28400 | 28.02 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20220301 | 0 | 2.36 | 2.44 | 2.26 | 2.31 | 11200 | 2.31 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220301 | 0 | 16.05 | 16.05 | 15.69 | 15.73 | 63800 | 15.73 | down | down | correct |
| BRG.US | PD | 20220301 | 0 | 25.33 | 25.46 | 25.33 | 25.33 | 5799 | 25.33 | |||
| BRN.US | Barnwell Industries Inc | 20220301 | 0 | 2.93 | 3.17 | 2.88 | 3 | 222000 | 3 | up | up | correct |
| BTG.US | B2Gold Corp | 20220301 | 0 | 4.06 | 4.19 | 4.05 | 4.19 | 12061800 | 4.19 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20220301 | 0 | 2.8 | 2.9 | 2.75 | 2.79 | 41600 | 2.79 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220301 | 0 | 2.75 | 3.029 | 2.75 | 2.9 | 17900 | 2.9 | up | up | correct |
| CANF.US | Can | 20220301 | 0 | 1.17 | 1.2 | 1.11 | 1.18 | 261800 | 1.18 | up | up | correct |
| CCF.US | Chase Corporation | 20220301 | 0 | 90.07 | 91.38 | 86.69 | 87.08 | 31000 | 87.08 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220301 | 0 | 0.71 | 0.719 | 0.6086 | 0.6373 | 65224067 | 0.6373 | down | down | correct |
| CET.US | Central Securities Corp | 20220301 | 0 | 41.52 | 41.62 | 40.45 | 40.71 | 46800 | 40.71 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220301 | 0 | 12.13 | 12.34 | 12.13 | 12.3 | 31300 | 12.3 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220301 | 0 | 3.09 | 3.13 | 3.09 | 3.11 | 133700 | 3.11 | up | up | correct |
| CIX.US | CompX International Inc | 20220301 | 0 | 22.25 | 22.25 | 22.16 | 22.16 | 4200 | 22.16 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220301 | 0 | 11.57 | 12.15 | 11.56 | 12.08 | 2000 | 12.08 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220301 | 0 | 13.88 | 14 | 13.81 | 13.88 | 1105800 | 13.88 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20220301 | 0 | 12.35 | 12.35 | 11.835 | 12.29 | 37969 | 12.29 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220301 | 0 | 8.72 | 8.72 | 8.46 | 8.5 | 4600 | 8.5 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20220301 | 0 | 14.5078 | 14.5172 | 14.45 | 14.5172 | 1871 | 14.5172 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220301 | 0 | 0.41 | 0.44 | 0.39 | 0.44 | 82600 | 0.44 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20220301 | 0 | 54.95 | 55.63 | 53.55 | 55.51 | 222400 | 55.51 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220301 | 0 | 13.61 | 13.71 | 13.51 | 13.66 | 534000 | 13.66 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220301 | 0 | 1.37 | 1.4 | 1.32 | 1.34 | 99946 | 1.34 | down | down | correct |
| CVM.US | CEL | 20220301 | 0 | 5.75 | 5.94 | 5.6 | 5.69 | 410300 | 5.69 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220301 | 0 | 27.27 | 27.67 | 27.27 | 27.48 | 8600 | 27.48 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20220301 | 0 | 2.68 | 2.75 | 2.46 | 2.53 | 65700 | 2.53 | down | down | correct |
| CYBN.US | Cybin Inc | 20220301 | 0 | 0.9 | 0.94 | 0.8861 | 0.9378 | 308883 | 0.9378 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220301 | 0 | 2.22 | 2.24 | 2.21 | 2.22 | 476300 | 2.22 | |||
| DIT.US | AMCON Distributing Company | 20220301 | 0 | 160 | 168.08 | 155.5 | 164.25 | 2600 | 164.25 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220301 | 0 | 30.46 | 30.55 | 29.1 | 29.45 | 19600 | 29.45 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220301 | 0 | 7.94 | 8.09 | 7.94 | 8.09 | 75800 | 8.09 | up | up | correct |
| DNN.US | Denison Mines Corp | 20220301 | 0 | 1.55 | 1.57 | 1.46 | 1.52 | 10858900 | 1.52 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220301 | 0 | 0.551 | 0.551 | 0.414 | 0.435 | 4254700 | 0.435 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220301 | 0 | 0.61 | 0.68 | 0.61 | 0.64 | 397100 | 0.64 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20220301 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10 | 10.65 | |||
| EAD.US | Wells Fargo Advantage Funds | 20220301 | 0 | 7.98 | 8.08 | 7.95 | 8.08 | 234100 | 8.08 | up | up | correct |
| ECF.US | PA | 20220301 | 0 | 25.1 | 25.2 | 25.079 | 25.1 | 1556 | 25.1 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20220301 | 0 | 12.25 | 12.35 | 12.22 | 12.23 | 230500 | 12.23 | down | down | correct |
| ELA.US | Envela Corporation | 20220301 | 0 | 4.21 | 4.21 | 4.075 | 4.1 | 31452 | 4.1 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220301 | 0 | 26.35 | 27 | 26.35 | 26.9 | 4100 | 26.9 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20220301 | 0 | 12.24 | 12.36 | 12.02 | 12.25 | 5700 | 12.25 | up | up | correct |
| EMAN.US | eMagin Corporation | 20220301 | 0 | 1.26 | 1.28 | 1.21 | 1.22 | 421200 | 1.22 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220301 | 0 | 2.38 | 2.49 | 2.36 | 2.4 | 206800 | 2.4 | up | up | correct |
| ENSV.US | Enservco Corporation | 20220301 | 0 | 1.1 | 1.22 | 1.02 | 1.18 | 2443100 | 1.18 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220301 | 0 | 11 | 11.22 | 11 | 11.16 | 34700 | 11.16 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20220301 | 0 | 7.88 | 8.17 | 7.48 | 7.73 | 461000 | 7.73 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220301 | 0 | 7.13 | 7.67 | 7.108 | 7.66 | 4277800 | 7.66 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220301 | 0 | 11.25 | 11.25 | 10.94 | 11.02 | 223900 | 11.02 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220301 | 0 | 13.13 | 13.18 | 12.95 | 13.08 | 22700 | 13.08 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220301 | 0 | 13 | 13.06 | 13 | 13.06 | 4300 | 13.06 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220301 | 0 | 40.21 | 40.54 | 39.32 | 39.32 | 7300 | 39.32 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220301 | 0 | 20.7 | 21.47 | 20.08 | 20.56 | 31800 | 20.56 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220301 | 0 | 10.38 | 10.55 | 10.38 | 10.52 | 68100 | 10.52 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220301 | 0 | 11.74 | 11.85 | 11.72 | 11.78 | 269900 | 11.78 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20220301 | 0 | 0.7966 | 0.8999 | 0.7966 | 0.8583 | 58472 | 0.8583 | up | up | correct |
| FAX.US | Aberdeen Asia | 20220301 | 0 | 3.49 | 3.53 | 3.49 | 3.53 | 790500 | 3.53 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220301 | 0 | 6.76 | 6.88 | 6.69 | 6.71 | 26900 | 6.71 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220301 | 0 | 15.85 | 15.91 | 15.57 | 15.69 | 91400 | 15.69 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220301 | 0 | 7.95 | 8.24 | 7.5 | 7.6 | 105200 | 7.6 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220301 | 0 | 3.377 | 3.53 | 3.36 | 3.49 | 12200 | 3.49 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220301 | 0 | 5.78 | 5.83 | 5.67 | 5.77 | 642600 | 5.77 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220301 | 0 | 7.95 | 7.95 | 7.87 | 7.88 | 111500 | 7.88 | down | down | correct |
| FTSI.US | FTS International Inc | 20220301 | 0 | 26.5 | 26.51 | 26.48 | 26.49 | 53600 | 26.49 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220301 | 0 | 0.7 | 0.7 | 0.68 | 0.7 | 154500 | 0.7 | |||
| GAU.US | Galiano Gold Inc | 20220301 | 0 | 0.5975 | 0.62 | 0.5753 | 0.62 | 1275434 | 0.62 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20220301 | 0 | 3.02 | 3.12 | 2.76 | 2.95 | 518300 | 2.95 | down | down | correct |
| GGN.US | PB | 20220301 | 0 | 25.1 | 25.1 | 25.08 | 25.08 | 608 | 25.08 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220301 | 0 | 9.38 | 9.47 | 9.15 | 9.21 | 212900 | 9.21 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220301 | 0 | 11.68 | 11.75 | 11.42 | 11.52 | 57400 | 11.52 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220301 | 0 | 19.3 | 19.69 | 19.25 | 19.26 | 10000 | 19.26 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20220301 | 0 | 9.52 | 9.56 | 9.38 | 9.42 | 21900 | 9.42 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220301 | 0 | 1.64 | 1.79 | 1.64 | 1.77 | 1814100 | 1.77 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20220301 | 0 | 0.22 | 0.23 | 0.21 | 0.23 | 3006500 | 0.23 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220301 | 0 | 9.04 | 9.3 | 9.04 | 9.3 | 11500 | 9.3 | up | up | correct |
| GROY.US | WT | 20220301 | 0 | 0.9398 | 0.9398 | 0.9002 | 0.9249 | 2702 | 0.9249 | down | down | correct |
| GSAT.US | Globalstar Inc | 20220301 | 0 | 1.18 | 1.27 | 1.17 | 1.2 | 6270400 | 1.2 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20220301 | 0 | 0.4 | 0.45 | 0.4 | 0.45 | 815600 | 0.45 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220301 | 0 | 1.4 | 1.48 | 1.39 | 1.44 | 7652800 | 1.44 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220301 | 0 | 13.27 | 13.35 | 13.26 | 13.3 | 45000 | 13.3 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20220301 | 0 | 1.48 | 1.52 | 1.37 | 1.47 | 791600 | 1.47 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220301 | 0 | 5.78 | 5.81 | 5.75 | 5.79 | 54400 | 5.79 | up | up | correct |
| IBIO.US | iBio Inc | 20220301 | 0 | 0.32 | 0.35 | 0.32 | 0.33 | 2725100 | 0.33 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20220301 | 0 | 2.09 | 2.12 | 2 | 2.02 | 22700 | 2.02 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220301 | 0 | 1.7902 | 2 | 1.75 | 1.79 | 36227 | 1.79 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220301 | 0 | 1.09 | 1.09 | 1.02 | 1.03 | 167000 | 1.03 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220301 | 0 | 3.89 | 3.91 | 3.77 | 3.77 | 5600 | 3.77 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220301 | 0 | 0.8 | 0.81 | 0.68 | 0.71 | 41700 | 0.71 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220301 | 0 | 45.38 | 45.5 | 44.45 | 44.79 | 501800 | 44.79 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220301 | 0 | 12.55 | 12.75 | 10.78 | 10.78 | 3362200 | 10.78 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220301 | 0 | 11.49 | 11.49 | 11.16 | 11.32 | 78400 | 11.32 | down | down | correct |
| INTT.US | inTEST Corporation | 20220301 | 0 | 11.23 | 11.27 | 10.51 | 10.94 | 49300 | 10.94 | down | down | correct |
| INUV.US | Inuvo Inc | 20220301 | 0 | 0.48 | 0.49 | 0.44 | 0.46 | 304600 | 0.46 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220301 | 0 | 14.58 | 15.4 | 14.58 | 14.78 | 2400 | 14.78 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220301 | 0 | 27.29 | 27.48 | 27.29 | 27.48 | 600 | 27.48 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20220301 | 0 | 28.86 | 28.86 | 27.26 | 27.3 | 8900 | 27.3 | down | down | correct |
| ISR.US | Isoray Inc | 20220301 | 0 | 0.35 | 0.36 | 0.34 | 0.34 | 390500 | 0.34 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220301 | 0 | 0.18 | 0.19 | 0.18 | 0.18 | 812400 | 0.18 | |||
| ITRG.US | Integra Resources Corp | 20220301 | 0 | 1.45 | 1.52 | 1.45 | 1.47 | 146276 | 1.47 | up | up | correct |
| JOB.US | GEE Group Inc | 20220301 | 0 | 0.57 | 0.57 | 0.53 | 0.55 | 632500 | 0.55 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20220301 | 0 | 0.47 | 0.53 | 0.47 | 0.51 | 368300 | 0.51 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20220301 | 0 | 2.23 | 2.35 | 2.21 | 2.28 | 388100 | 2.28 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220301 | 0 | 1.4 | 1.43 | 1.34 | 1.37 | 364500 | 1.37 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20220301 | 0 | 46.17 | 47.31 | 41.47 | 43.04 | 210700 | 43.04 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220301 | 0 | 10.59 | 10.59 | 10.14 | 10.45 | 5100 | 10.45 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220301 | 0 | 135.45 | 135.65 | 129.06 | 129.22 | 3581600 | 129.22 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220301 | 0 | 1.44 | 1.59 | 1.44 | 1.56 | 785300 | 1.56 | up | up | correct |
| LOV.US | Spark Networks SE | 20220301 | 0 | 2.53 | 2.58 | 2.42 | 2.42 | 22800 | 2.42 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20220301 | 0 | 6.33 | 6.34 | 5.06 | 5.59 | 104510 | 5.59 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220301 | 0 | 17.08 | 17.81 | 17.08 | 17.5 | 780800 | 17.5 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20220301 | 0 | 18.55 | 18.63 | 17.69 | 18.06 | 29400 | 18.06 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220301 | 0 | 1.41 | 1.41 | 1.275 | 1.32 | 135399 | 1.32 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20220301 | 0 | 1.36 | 1.36 | 1.29 | 1.33 | 64600 | 1.33 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20220301 | 0 | 4.7 | 4.85 | 4.7 | 4.8 | 148700 | 4.8 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20220301 | 0 | 0.71 | 0.87 | 0.64 | 0.68 | 397000 | 0.68 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220301 | 0 | 6.95 | 7.44 | 6.88 | 7.44 | 231231 | 7.44 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220301 | 0 | 0.603 | 0.62 | 0.58 | 0.58 | 438600 | 0.58 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220301 | 0 | 14.88 | 16.25 | 14.01 | 14.19 | 360800 | 14.19 | down | down | correct |
| MYO.US | Myomo Inc | 20220301 | 0 | 7.55 | 7.65 | 7.51 | 7.51 | 4100 | 7.51 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220301 | 0 | 0.34 | 0.37 | 0.34 | 0.37 | 6113300 | 0.37 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220301 | 0 | 0.85 | 0.87 | 0.8 | 0.84 | 57300 | 0.84 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220301 | 0 | 14.1 | 14.2 | 13.99 | 14.12 | 42500 | 14.12 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220301 | 0 | 11.86 | 11.98 | 11.86 | 11.93 | 5100 | 11.93 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220301 | 0 | 12.85 | 12.96 | 12.85 | 12.93 | 9900 | 12.93 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220301 | 0 | 0.35 | 0.35 | 0.3 | 0.3 | 370600 | 0.3 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220301 | 0 | 81 | 81 | 81 | 81 | 0 | 81 | |||
| NEWP.US | New Pacific Metals Corp | 20220301 | 0 | 3.15 | 3.65 | 3.15 | 3.64 | 319700 | 3.64 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20220301 | 0 | 6.25 | 6.33 | 6.09 | 6.26 | 165200 | 6.26 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20220301 | 0 | 7.05 | 7.31 | 7.05 | 7.25 | 1606000 | 7.25 | up | up | correct |
| NGD.US | New Gold Inc | 20220301 | 0 | 1.75 | 1.8 | 1.71 | 1.77 | 11747700 | 1.77 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20220301 | 0 | 65.19 | 65.58 | 63.895 | 63.98 | 16947 | 63.98 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220301 | 0 | 11.11 | 11.17 | 11.1 | 11.15 | 42500 | 11.15 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220301 | 0 | 5.92 | 5.95 | 5.84 | 5.9 | 88700 | 5.9 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20220301 | 0 | 1.86 | 1.99 | 1.85 | 1.93 | 26600 | 1.93 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20220301 | 0 | 25.67 | 26.4 | 25.41 | 25.66 | 2299900 | 25.66 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220301 | 0 | 4.59 | 4.61 | 4.54 | 4.58 | 138500 | 4.58 | down | down | correct |
| NTIP.US | Network | 20220301 | 0 | 2.57 | 2.63 | 2.55 | 2.56 | 19700 | 2.56 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220301 | 0 | 5.47 | 5.478 | 5.1 | 5.15 | 4441300 | 5.15 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220301 | 0 | 0.37 | 0.37 | 0.35 | 0.35 | 668100 | 0.35 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220301 | 0 | 1.26 | 1.3 | 1.2 | 1.2 | 414200 | 1.2 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220301 | 0 | 4.08 | 4.2 | 3.96 | 4.2 | 95000 | 4.2 | up | up | correct |
| PCG.US | PI | 20220301 | 0 | 23.5 | 24.1098 | 23.4676 | 23.6402 | 2600 | 23.6402 | up | up | correct |
| PED.US | PEDEVCO Corp | 20220301 | 0 | 1.46 | 1.49 | 1.4 | 1.42 | 629500 | 1.42 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20220301 | 0 | 1.45 | 1.465 | 1.43 | 1.45 | 13800 | 1.45 | |||
| PLAG.US | Planet Green Holdings Corp | 20220301 | 0 | 0.85 | 0.93 | 0.85 | 0.92 | 3800 | 0.92 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20220301 | 0 | 2.02 | 2.17 | 2.02 | 2.13 | 1372800 | 2.13 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20220301 | 0 | 2.74 | 2.78 | 2.61 | 2.61 | 134900 | 2.61 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20220301 | 0 | 0.85 | 0.86 | 0.82 | 0.84 | 170070 | 0.84 | down | down | correct |
| PLYM.US | PA | 20220301 | 0 | 25.65 | 25.65 | 25.51 | 25.58 | 2901 | 25.58 | down | down | correct |
| PRK.US | Park National Corporation | 20220301 | 0 | 134.06 | 135.44 | 127.86 | 128.75 | 57100 | 128.75 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220301 | 0 | 0.39 | 0.42 | 0.39 | 0.41 | 1912800 | 0.41 | up | up | correct |
| PW.US | Power REIT | 20220301 | 0 | 47.72 | 49.94 | 47.72 | 49.39 | 32300 | 49.39 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220301 | 0 | 0.626 | 0.65 | 0.626 | 0.63 | 72300 | 0.63 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220301 | 0 | 2.44 | 2.44 | 2.31 | 2.33 | 23200 | 2.33 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20220301 | 0 | 3.25 | 3.47 | 3.23 | 3.27 | 4184700 | 3.27 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220301 | 0 | 33.29 | 35.5 | 31.97 | 32.38 | 133177 | 32.38 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20220301 | 0 | 3.91 | 4.28 | 3.822 | 4.18 | 60300 | 4.18 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20220301 | 0 | 6.9 | 6.93 | 6.54 | 6.65 | 101200 | 6.65 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220301 | 0 | 0.44 | 0.75 | 0.41 | 0.5 | 85470400 | 0.5 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20220301 | 0 | 4.7 | 4.8 | 4.68 | 4.72 | 63000 | 4.72 | up | down | incorrect |
| SACC.US | SACC | 20220301 | 0 | 25.35 | 25.405 | 25.2 | 25.322 | 2200 | 25.322 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220301 | 0 | 4.9 | 4.93 | 4.78 | 4.85 | 176900 | 4.85 | down | down | correct |
| SCCB.US | SCCB | 20220301 | 0 | 25.28 | 25.28 | 25.25 | 25.25 | 1300 | 25.25 | down | down | correct |
| SCCC.US | SCCC | 20220301 | 0 | 25.6 | 25.6 | 25.6 | 25.6 | 1398 | 25.6 | |||
| SDPI.US | Superior Drilling Products Inc | 20220301 | 0 | 1.07 | 1.1 | 1.03 | 1.03 | 195000 | 1.03 | down | down | correct |
| SEB.US | Seaboard Corporation | 20220301 | 0 | 3869.99 | 3869.99 | 3706.27 | 3733.9399 | 2600 | 3733.9399 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220301 | 0 | 1.86 | 1.93 | 1.77 | 1.77 | 12438400 | 1.77 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220301 | 0 | 7.25 | 7.26 | 7.25 | 7.26 | 2300 | 7.26 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220301 | 0 | 8.87 | 9.447 | 8.78 | 9.41 | 920800 | 9.41 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220301 | 0 | 28.55 | 28.95 | 27.6 | 28.7 | 4700 | 28.7 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20220301 | 0 | 6.45 | 6.55 | 6.16 | 6.22 | 1084470 | 6.22 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220301 | 0 | 1.53 | 1.55 | 1.44 | 1.47 | 338300 | 1.47 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220301 | 0 | 0.61 | 0.62 | 0.5202 | 0.55 | 2356861 | 0.55 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220301 | 0 | 1.24 | 1.27 | 1.23 | 1.24 | 10200 | 1.24 | |||
| STXS.US | Stereotaxis Inc | 20220301 | 0 | 4.64 | 4.89 | 4.57 | 4.62 | 235000 | 4.62 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220301 | 0 | 3.76 | 3.97 | 3.76 | 3.95 | 2003800 | 3.95 | up | up | correct |
| SVT.US | Servotronics Inc | 20220301 | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 700 | 14.01 | |||
| SYN.US | Synthetic Biologics Inc | 20220301 | 0 | 0.24 | 0.26 | 0.24 | 0.24 | 1157500 | 0.24 | |||
| TELZ.US | Tellurian Inc. | 20220301 | 0 | 23.22 | 23.352 | 23.22 | 23.25 | 3887 | 23.25 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20220301 | 0 | 1.91 | 1.98 | 1.88 | 1.93 | 2257300 | 1.93 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20220301 | 0 | 1.02 | 1.14 | 0.98 | 0.98 | 282100 | 0.98 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220301 | 0 | 2.17 | 2.23 | 2.16 | 2.22 | 81500 | 2.22 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220301 | 0 | 0.29 | 0.31 | 0.274 | 0.279 | 1167200 | 0.279 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20220301 | 0 | 78.44 | 78.44 | 75.61 | 76.17 | 60200 | 76.17 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220301 | 0 | 0.95 | 0.98 | 0.94 | 0.94 | 206900 | 0.94 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220301 | 0 | 1.85 | 1.91 | 1.82 | 1.82 | 4900 | 1.82 | down | down | correct |
| TRT.US | Trio | 20220301 | 0 | 6.71 | 7.04 | 6.48 | 6.49 | 26000 | 6.49 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20220301 | 0 | 0.4 | 0.41 | 0.36 | 0.4 | 1245000 | 0.4 | |||
| UAMY.US | United States Antimony Corporation | 20220301 | 0 | 0.5 | 0.53 | 0.45 | 0.46 | 910300 | 0.46 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220301 | 0 | 1.19 | 1.19 | 1.085 | 1.1 | 1517641 | 1.1 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20220301 | 0 | 4.17 | 4.19 | 3.83 | 4.07 | 18952400 | 4.07 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220301 | 0 | 1.94 | 1.94 | 1.9 | 1.9 | 5700 | 1.9 | down | down | correct |
| URG.US | Ur | 20220301 | 0 | 1.53 | 1.58 | 1.47 | 1.56 | 3582000 | 1.56 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220301 | 0 | 1.04 | 1.08 | 1.04 | 1.08 | 459100 | 1.08 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20220301 | 0 | 32.03 | 32.36 | 31.8 | 31.98 | 253300 | 31.98 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220301 | 0 | 3.75 | 4.08 | 3.56 | 3.94 | 976400 | 3.94 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20220301 | 0 | 8.45 | 8.64 | 8.05 | 8.38 | 6949859 | 8.38 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220301 | 0 | 42.52 | 42.74 | 42.49 | 42.74 | 4951 | 42.74 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220301 | 0 | 13.11 | 13.29 | 13.11 | 13.19 | 67500 | 13.19 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20220301 | 0 | 0.86 | 0.87 | 0.82 | 0.84 | 308100 | 0.84 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220301 | 0 | 11.03 | 11.29 | 11.02 | 11.12 | 55700 | 11.12 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220301 | 0 | 0.305 | 0.31 | 0.29 | 0.29 | 34317 | 0.29 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20220301 | 0 | 2.94 | 2.94 | 2.75 | 2.81 | 57700 | 2.81 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20220301 | 0 | 3.05 | 3.15 | 3.02 | 3.06 | 41200 | 3.06 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20220301 | 0 | 15600 | 15600 | 14650 | 14750 | 22600 | 14750 | down | down | correct |
| WBEV.US | Winc Inc. | 20220301 | 0 | 4.14 | 4.21 | 4.02 | 4.02 | 8964 | 4.02 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220301 | 0 | 1.39 | 1.46 | 1.35 | 1.35 | 81300 | 1.35 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20220301 | 0 | 1.8 | 1.87 | 1.79 | 1.82 | 327000 | 1.82 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20220301 | 0 | 1.85 | 1.86 | 1.75 | 1.76 | 15900 | 1.76 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20220301 | 0 | 2 | 2.03 | 1.965 | 2.03 | 462148 | 2.03 | up | up | correct |
| WYY.US | WidePoint Corporation | 20220301 | 0 | 4.33 | 4.33 | 4.1148 | 4.14 | 41885 | 4.14 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220301 | 0 | 0.6 | 0.68 | 0.6 | 0.66 | 673700 | 0.66 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220301 | 0 | 0.76 | 0.79 | 0.76 | 0.76 | 19700 | 0.76 | |||
| ZDGE.US | Zedge Inc | 20220301 | 0 | 6.93 | 7.08 | 6.68 | 6.68 | 61300 | 6.68 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220301 | 0 | 0.385 | 0.406 | 0.367 | 0.4 | 24887800 | 0.4 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.