CollectAI
close-nysemkt_stocks
2022/03/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220323 | 0 | 14.9 | 15.9 | 13.85 | 14.05 | 60066 | 14.05 | down | up | incorrect |
| AAU.US | Almaden Minerals Ltd | 20220323 | 0 | 0.385 | 0.388 | 0.367 | 0.38 | 649674 | 0.38 | down | down | correct |
| ACU.US | Acme United Corporation | 20220323 | 0 | 34 | 34.69 | 33.5 | 34.39 | 5700 | 34.39 | up | down | incorrect |
| ACY.US | AeroCentury Corp | 20220323 | 0 | 2.83 | 2.9495 | 2.7 | 2.76 | 783511 | 2.76 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20220323 | 0 | 36.29 | 36.92 | 35.24 | 36.61 | 5100 | 36.61 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220323 | 0 | 6.7 | 6.7 | 6.54 | 6.6 | 37700 | 6.6 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220323 | 0 | 0.89 | 0.9 | 0.85 | 0.89 | 62500 | 0.89 | |||
| AIM.US | AIM ImmunoTech Inc | 20220323 | 0 | 1.19 | 1.19 | 1.11 | 1.14 | 284800 | 1.14 | down | down | correct |
| AINC.US | Ashford Inc | 20220323 | 0 | 17.64 | 17.74 | 17.24 | 17.4 | 4100 | 17.4 | down | down | correct |
| AIRI.US | Air Industries Group | 20220323 | 0 | 0.9 | 0.9 | 0.87 | 0.89 | 33000 | 0.89 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220323 | 0 | 0.85 | 1.21 | 0.7 | 0.741 | 1342800 | 0.741 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220323 | 0 | 0.44 | 0.44 | 0.42 | 0.43 | 1046400 | 0.43 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220323 | 0 | 2.44 | 2.44 | 2.43 | 2.44 | 6900 | 2.44 | |||
| ANVS.US | Annovis Bio Inc. | 20220323 | 0 | 14.06 | 14.53 | 13.77 | 13.98 | 42000 | 13.98 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220323 | 0 | 4.46 | 4.62 | 4.43 | 4.47 | 155100 | 4.47 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20220323 | 0 | 4.92 | 5.11 | 4.92 | 5.11 | 1200 | 5.11 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220323 | 0 | 0.97 | 0.98 | 0.95 | 0.97 | 315500 | 0.97 | |||
| ASXC.US | Asensus Surgical Inc | 20220323 | 0 | 0.69 | 0.69 | 0.63 | 0.63 | 2407700 | 0.63 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220323 | 0 | 5.18 | 5.18 | 4.9 | 4.91 | 146400 | 4.91 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20220323 | 0 | 0.58 | 0.59 | 0.57 | 0.58 | 548600 | 0.58 | |||
| AWX.US | Avalon Holdings Corporation | 20220323 | 0 | 3.73 | 3.73 | 3.33 | 3.39 | 8400 | 3.39 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20220323 | 0 | 1.83 | 1.87 | 1.79 | 1.85 | 688700 | 1.85 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20220323 | 0 | 16.34 | 17.37 | 16.02 | 17.22 | 21900 | 17.22 | up | up | correct |
| BCV.US | PA | 20220323 | 0 | 25 | 25 | 25 | 25 | 325 | 25 | |||
| BDL.US | Flanigan's Enterprises Inc | 20220323 | 0 | 34.04 | 34.14 | 33.42 | 33.73 | 2500 | 33.73 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220323 | 0 | 0.65 | 0.71 | 0.62 | 0.7 | 245800 | 0.7 | up | up | correct |
| BGI.US | Birks Group Inc | 20220323 | 0 | 5.18 | 5.18 | 5.03 | 5.05 | 112700 | 5.05 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20220323 | 0 | 29.22 | 29.22 | 29 | 29.1 | 8400 | 29.1 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220323 | 0 | 2.46 | 2.55 | 2.46 | 2.54 | 21600 | 2.54 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220323 | 0 | 15.15 | 15.71 | 15.01 | 15.05 | 33200 | 15.05 | down | down | correct |
| BRG.US | PD | 20220323 | 0 | 25.47 | 25.5 | 25.45 | 25.45 | 6590 | 25.45 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220323 | 0 | 3.05 | 3.18 | 3 | 3.07 | 586600 | 3.07 | up | up | correct |
| BTG.US | B2Gold Corp | 20220323 | 0 | 4.49 | 4.63 | 4.49 | 4.62 | 11490800 | 4.62 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20220323 | 0 | 3.08 | 3.25 | 3.08 | 3.11 | 52100 | 3.11 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20220323 | 0 | 2.5 | 2.5 | 2.35 | 2.35 | 39900 | 2.35 | down | up | incorrect |
| CANF.US | Can | 20220323 | 0 | 1.03 | 1.06 | 1.02 | 1.02 | 152500 | 1.02 | down | up | incorrect |
| CCF.US | Chase Corporation | 20220323 | 0 | 89.8 | 90.02 | 89.15 | 89.49 | 15200 | 89.49 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20220323 | 0 | 0.9471 | 1.05 | 0.94 | 0.9838 | 118084649 | 0.9838 | up | up | correct |
| CET.US | Central Securities Corp | 20220323 | 0 | 41.34 | 41.71 | 41 | 41.17 | 20100 | 41.17 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220323 | 0 | 11.55 | 11.61 | 11.52 | 11.59 | 10800 | 11.59 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220323 | 0 | 3.04 | 3.06 | 3.02 | 3.04 | 163100 | 3.04 | |||
| CIX.US | CompX International Inc | 20220323 | 0 | 23.8 | 24 | 23.57 | 23.57 | 2200 | 23.57 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220323 | 0 | 10.95 | 11.03 | 10.8 | 10.81 | 5700 | 10.81 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220323 | 0 | 14.1 | 14.19 | 14.06 | 14.1 | 780300 | 14.1 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20220323 | 0 | 14.47 | 14.72 | 14.4 | 14.72 | 36000 | 14.72 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20220323 | 0 | 11 | 11.17 | 10.86 | 11.01 | 2800 | 11.01 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20220323 | 0 | 15.6 | 16 | 15.6 | 15.85 | 6300 | 15.85 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220323 | 0 | 0.47 | 0.48 | 0.44 | 0.44 | 180800 | 0.44 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220323 | 0 | 50.75 | 51.68 | 50.43 | 51.23 | 120300 | 51.23 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220323 | 0 | 13.7 | 13.8 | 13.68 | 13.74 | 364000 | 13.74 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220323 | 0 | 1.56 | 1.58 | 1.47 | 1.56 | 385100 | 1.56 | |||
| CVM.US | CEL | 20220323 | 0 | 4.32 | 4.42 | 4.15 | 4.17 | 539700 | 4.17 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220323 | 0 | 28.14 | 29 | 27.67 | 28.04 | 3700 | 28.04 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20220323 | 0 | 3.05 | 3.15 | 3.01 | 3.06 | 28700 | 3.06 | up | up | correct |
| CYBN.US | Cybin Inc | 20220323 | 0 | 0.81 | 0.815 | 0.736 | 0.77 | 1030300 | 0.77 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220323 | 0 | 2.17 | 2.18 | 2.15 | 2.17 | 219300 | 2.17 | |||
| DIT.US | AMCON Distributing Company | 20220323 | 0 | 160 | 173.68 | 160 | 170 | 1000 | 170 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220323 | 0 | 28.89 | 29.39 | 28.54 | 28.6 | 11900 | 28.6 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20220323 | 0 | 7.43 | 7.5 | 7.43 | 7.48 | 45200 | 7.48 | up | up | correct |
| DNN.US | Denison Mines Corp | 20220323 | 0 | 1.75 | 1.79 | 1.67 | 1.69 | 9389600 | 1.69 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20220323 | 0 | 0.662 | 0.748 | 0.63 | 0.72 | 2977200 | 0.72 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20220323 | 0 | 0.68 | 0.74 | 0.65 | 0.71 | 308200 | 0.71 | up | up | correct |
| DXR.US | Daxor Corporation | 20220323 | 0 | 10.7 | 11.08 | 10.59 | 10.59 | 2684 | 10.59 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20220323 | 0 | 7.77 | 7.83 | 7.76 | 7.83 | 253600 | 7.83 | up | up | correct |
| ECF.US | PA | 20220323 | 0 | 24.9 | 24.9 | 24.9 | 24.9 | 544 | 24.9 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20220323 | 0 | 11.39 | 11.43 | 11.38 | 11.38 | 115300 | 11.38 | down | down | correct |
| ELA.US | Envela Corporation | 20220323 | 0 | 4.4 | 4.45 | 4.37 | 4.39 | 17700 | 4.39 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220323 | 0 | 26.61 | 26.61 | 26.21 | 26.22 | 800 | 26.22 | down | down | correct |
| ELMD.US | Electromed Inc | 20220323 | 0 | 12.9 | 12.92 | 12.75 | 12.85 | 5100 | 12.85 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220323 | 0 | 1.18 | 1.21 | 1.15 | 1.17 | 261200 | 1.17 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220323 | 0 | 2.31 | 2.35 | 2.31 | 2.34 | 75900 | 2.34 | up | up | correct |
| ENSV.US | Enservco Corporation | 20220323 | 0 | 4.2 | 4.3 | 3.67 | 4.26 | 5445200 | 4.26 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220323 | 0 | 10.54 | 10.61 | 10.51 | 10.6 | 7100 | 10.6 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20220323 | 0 | 7.04 | 7.13 | 6.92 | 7.04 | 125700 | 7.04 | |||
| EQX.US | Equinox Gold Corp | 20220323 | 0 | 8.3 | 8.58 | 8.21 | 8.52 | 2772300 | 8.52 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220323 | 0 | 10.11 | 10.13 | 10.09 | 10.1 | 83400 | 10.1 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220323 | 0 | 13.23 | 13.35 | 13.21 | 13.24 | 15100 | 13.24 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220323 | 0 | 13.87 | 13.92 | 13.6 | 13.9 | 2900 | 13.9 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220323 | 0 | 39.12 | 39.15 | 38.43 | 38.99 | 10000 | 38.99 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220323 | 0 | 19.09 | 20.2 | 18.35 | 19.95 | 35800 | 19.95 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220323 | 0 | 9.95 | 9.99 | 9.94 | 9.97 | 29600 | 9.97 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220323 | 0 | 11.74 | 11.74 | 11.7 | 11.72 | 237400 | 11.72 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220323 | 0 | 0.86 | 0.92 | 0.85 | 0.92 | 342900 | 0.92 | up | up | correct |
| FAX.US | Aberdeen Asia | 20220323 | 0 | 3.23 | 3.28 | 3.23 | 3.26 | 949900 | 3.26 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220323 | 0 | 6.27 | 6.3 | 6.21 | 6.24 | 30000 | 6.24 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220323 | 0 | 15.68 | 15.88 | 15.68 | 15.77 | 50500 | 15.77 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20220323 | 0 | 8.78 | 9.22 | 8.31 | 9.1 | 24100 | 9.1 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20220323 | 0 | 4.1 | 4.25 | 4 | 4.19 | 107900 | 4.19 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220323 | 0 | 5.8 | 5.81 | 5.72 | 5.75 | 303300 | 5.75 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20220323 | 0 | 7.45 | 7.47 | 7.44 | 7.44 | 85300 | 7.44 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220323 | 0 | 0.699 | 0.7 | 0.684 | 0.7 | 180700 | 0.7 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20220323 | 0 | 0.64 | 0.64 | 0.61 | 0.64 | 473600 | 0.64 | |||
| GBR.US | New Concept Energy Inc | 20220323 | 0 | 3.62 | 3.88 | 3.62 | 3.67 | 538000 | 3.67 | up | down | incorrect |
| GGN.US | PB | 20220323 | 0 | 24.8344 | 24.9 | 24.8001 | 24.9 | 2867 | 24.9 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20220323 | 0 | 9.29 | 9.37 | 9.17 | 9.2 | 187300 | 9.2 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220323 | 0 | 11.66 | 11.66 | 11.47 | 11.55 | 81200 | 11.55 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220323 | 0 | 19.31 | 19.31 | 18.92 | 19.11 | 8900 | 19.11 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20220323 | 0 | 8.99 | 9.11 | 8.85 | 8.93 | 38500 | 8.93 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220323 | 0 | 2.47 | 2.49 | 2.42 | 2.49 | 1160300 | 2.49 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20220323 | 0 | 0.28 | 0.28 | 0.27 | 0.28 | 3865900 | 0.28 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20220323 | 0 | 8.94 | 9.38 | 8.94 | 9.36 | 5300 | 9.36 | up | up | correct |
| GROY.US | WT | 20220323 | 0 | 0.7899 | 0.79 | 0.7899 | 0.79 | 200 | 0.79 | up | up | correct |
| GSAT.US | Globalstar Inc | 20220323 | 0 | 1.39 | 1.49 | 1.36 | 1.44 | 7127300 | 1.44 | up | down | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20220323 | 0 | 0.47 | 0.49 | 0.47 | 0.48 | 487200 | 0.48 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220323 | 0 | 1.59 | 1.74 | 1.58 | 1.68 | 9727400 | 1.68 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220323 | 0 | 12.66 | 12.7 | 12.51 | 12.52 | 54100 | 12.52 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220323 | 0 | 6.27 | 6.75 | 6.03 | 6.65 | 8098600 | 6.65 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220323 | 0 | 6.06 | 6.16 | 6.06 | 6.1 | 102200 | 6.1 | up | up | correct |
| IBIO.US | iBio Inc | 20220323 | 0 | 0.41 | 0.48 | 0.41 | 0.45 | 4264600 | 0.45 | up | up | correct |
| ID.US | PARTS iD Inc | 20220323 | 0 | 2.09 | 2.09 | 1.94 | 1.97 | 9000 | 1.97 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220323 | 0 | 1.88 | 1.92 | 1.85 | 1.85 | 37300 | 1.85 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20220323 | 0 | 0.86 | 0.87 | 0.83 | 0.86 | 490100 | 0.86 | |||
| IHT.US | InnSuites Hospitality Trust | 20220323 | 0 | 2.82 | 3.07 | 2.82 | 2.89 | 5700 | 2.89 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20220323 | 0 | 0.81 | 0.81 | 0.78 | 0.8 | 18100 | 0.8 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220323 | 0 | 45 | 46.45 | 45 | 45.78 | 569100 | 45.78 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220323 | 0 | 29.1 | 29.88 | 26 | 27.89 | 1319600 | 27.89 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220323 | 0 | 11.02 | 11.02 | 10.8 | 10.82 | 84300 | 10.82 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20220323 | 0 | 9.55 | 9.9 | 9.4 | 9.45 | 96200 | 9.45 | down | down | correct |
| INUV.US | Inuvo Inc | 20220323 | 0 | 0.52 | 0.52 | 0.46 | 0.47 | 1032400 | 0.47 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20220323 | 0 | 13.4 | 13.4 | 12.7 | 12.7 | 2500 | 12.7 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220323 | 0 | 26.5 | 26.5 | 26.5 | 26.5 | 9 | 26.5 | |||
| ISDR.US | Issuer Direct Corporation | 20220323 | 0 | 29 | 29.06 | 29 | 29.06 | 3100 | 29.06 | up | up | correct |
| ISR.US | Isoray Inc | 20220323 | 0 | 0.38 | 0.4 | 0.37 | 0.37 | 553400 | 0.37 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220323 | 0 | 0.24 | 0.25 | 0.23 | 0.24 | 1228600 | 0.24 | |||
| ITRG.US | Integra Resources Corp | 20220323 | 0 | 1.45 | 1.52 | 1.45 | 1.5 | 214200 | 1.5 | up | up | correct |
| JOB.US | GEE Group Inc | 20220323 | 0 | 0.55 | 0.58 | 0.55 | 0.55 | 334900 | 0.55 | |||
| KIQ.US | Kelso Technologies Inc | 20220323 | 0 | 0.52 | 0.52 | 0.49 | 0.51 | 82700 | 0.51 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20220323 | 0 | 2.39 | 2.42 | 2.23 | 2.26 | 460900 | 2.26 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220323 | 0 | 1.36 | 1.39 | 1.33 | 1.38 | 769700 | 1.38 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20220323 | 0 | 37.36 | 38.56 | 35.51 | 36.14 | 199500 | 36.14 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220323 | 0 | 10.59 | 10.6 | 10.5 | 10.5 | 2400 | 10.5 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220323 | 0 | 136.5 | 140.7 | 135.88 | 139.97 | 2733800 | 139.97 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20220323 | 0 | 1.8 | 1.84 | 1.77 | 1.78 | 224800 | 1.78 | down | down | correct |
| LOV.US | Spark Networks SE | 20220323 | 0 | 2.83 | 3.16 | 2.82 | 3.02 | 118400 | 3.02 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20220323 | 0 | 3.25 | 3.98 | 3.14 | 3.6 | 365200 | 3.6 | up | up | correct |
| MAG.US | MAG Silver Corp | 20220323 | 0 | 16.71 | 17.07 | 16.56 | 16.97 | 354000 | 16.97 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20220323 | 0 | 18.26 | 18.42 | 18.26 | 18.33 | 2400 | 18.33 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220323 | 0 | 1.17 | 1.297 | 1.17 | 1.25 | 201500 | 1.25 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20220323 | 0 | 1.26 | 1.26 | 1.22 | 1.24 | 63400 | 1.24 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20220323 | 0 | 4.87 | 4.95 | 4.82 | 4.94 | 249000 | 4.94 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20220323 | 0 | 0.8 | 0.8 | 0.76 | 0.77 | 30800 | 0.77 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220323 | 0 | 7.49 | 7.671 | 7.4101 | 7.66 | 158521 | 7.66 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220323 | 0 | 0.74 | 0.784 | 0.73 | 0.752 | 530800 | 0.752 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20220323 | 0 | 18.59 | 19.99 | 17.6 | 18.6 | 364300 | 18.6 | up | up | correct |
| MYO.US | Myomo Inc | 20220323 | 0 | 4.17 | 4.44 | 4.16 | 4.16 | 18800 | 4.16 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220323 | 0 | 0.41 | 0.43 | 0.41 | 0.42 | 3346300 | 0.42 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220323 | 0 | 0.89 | 0.96 | 0.84 | 0.92 | 52200 | 0.92 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220323 | 0 | 13.57 | 13.75 | 13.33 | 13.46 | 11700 | 13.46 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220323 | 0 | 11.21 | 11.38 | 11.21 | 11.3 | 7700 | 11.3 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220323 | 0 | 12.39 | 12.43 | 12.23 | 12.38 | 30800 | 12.38 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220323 | 0 | 0.3 | 0.32 | 0.3 | 0.32 | 217600 | 0.32 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20220323 | 0 | 79.46 | 79.46 | 79.24 | 79.24 | 1100 | 79.24 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20220323 | 0 | 3.12 | 3.17 | 3.03 | 3.14 | 92400 | 3.14 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20220323 | 0 | 6.05 | 6.05 | 5.87 | 5.98 | 58700 | 5.98 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220323 | 0 | 7.77 | 7.83 | 7.61 | 7.75 | 1311100 | 7.75 | down | down | correct |
| NGD.US | New Gold Inc | 20220323 | 0 | 1.83 | 1.87 | 1.8 | 1.83 | 6614500 | 1.83 | |||
| NHC.US | National HealthCare Corporation | 20220323 | 0 | 71.59 | 71.59 | 70.05 | 70.26 | 25300 | 70.26 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220323 | 0 | 11.09 | 11.14 | 11.01 | 11.1 | 77300 | 11.1 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220323 | 0 | 6.18 | 6.2 | 6.1 | 6.15 | 290800 | 6.15 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20220323 | 0 | 2.28 | 2.59 | 2.26 | 2.33 | 77000 | 2.33 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20220323 | 0 | 27.51 | 28.25 | 27.44 | 27.99 | 842700 | 27.99 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220323 | 0 | 4.73 | 4.78 | 4.72 | 4.76 | 67600 | 4.76 | up | up | correct |
| NTIP.US | Network | 20220323 | 0 | 2.42 | 2.45 | 2.37 | 2.39 | 29400 | 2.39 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20220323 | 0 | 5.83 | 5.935 | 5.76 | 5.76 | 1722000 | 5.76 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220323 | 0 | 0.39 | 0.39 | 0.37 | 0.37 | 538900 | 0.37 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220323 | 0 | 1.54 | 1.57 | 1.48 | 1.51 | 430000 | 1.51 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220323 | 0 | 4.84 | 4.84 | 4.65 | 4.79 | 73600 | 4.79 | down | down | correct |
| PED.US | PEDEVCO Corp | 20220323 | 0 | 1.53 | 1.54 | 1.44 | 1.47 | 1190900 | 1.47 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20220323 | 0 | 1.32 | 1.39 | 1.316 | 1.36 | 5800 | 1.36 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220323 | 0 | 0.92 | 0.97 | 0.92 | 0.97 | 5000 | 0.97 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20220323 | 0 | 2.28 | 2.32 | 2.19 | 2.28 | 606700 | 2.28 | |||
| PLM.US | PolyMet Mining Corp | 20220323 | 0 | 3.46 | 3.53 | 3.32 | 3.41 | 211200 | 3.41 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220323 | 0 | 1.12 | 1.22 | 1.095 | 1.14 | 806988 | 1.14 | up | down | incorrect |
| PLYM.US | PA | 20220323 | 0 | 25.5 | 25.6584 | 25.5 | 25.51 | 1388 | 25.51 | up | up | correct |
| PRK.US | Park National Corporation | 20220323 | 0 | 132.1 | 132.27 | 129.67 | 129.95 | 28000 | 129.95 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20220323 | 0 | 0.42 | 0.44 | 0.4 | 0.41 | 667100 | 0.41 | down | down | correct |
| PW.US | Power REIT | 20220323 | 0 | 48.8 | 48.8 | 46.55 | 47 | 15400 | 47 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220323 | 0 | 0.717 | 0.77 | 0.695 | 0.715 | 729700 | 0.715 | down | down | correct |
| RCG.US | RENN Fund Inc | 20220323 | 0 | 2.3 | 2.31 | 2.26 | 2.27 | 7600 | 2.27 | down | down | correct |
| REI.US | Ring Energy Inc | 20220323 | 0 | 3.52 | 3.7 | 3.51 | 3.6 | 3455400 | 3.6 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220323 | 0 | 26.5 | 27.45 | 25.79 | 26.8 | 70500 | 26.8 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220323 | 0 | 3.7 | 3.77 | 3.31 | 3.4 | 38800 | 3.4 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20220323 | 0 | 6.6 | 6.68 | 6.51 | 6.52 | 121900 | 6.52 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20220323 | 0 | 0.52 | 0.53 | 0.49 | 0.51 | 4913200 | 0.51 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20220323 | 0 | 4.6 | 4.61 | 4.28 | 4.3 | 159800 | 4.3 | down | down | correct |
| SACC.US | SACC | 20220323 | 0 | 25.15 | 25.175 | 25.15 | 25.17 | 1500 | 25.17 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20220323 | 0 | 5.02 | 5.05 | 4.98 | 5 | 91200 | 5 | down | down | correct |
| SCCB.US | SCCB | 20220323 | 0 | 25.081 | 25.2 | 25.081 | 25.2 | 5000 | 25.2 | up | up | correct |
| SCCC.US | SCCC | 20220323 | 0 | 25.45 | 25.5 | 25.37 | 25.37 | 2900 | 25.37 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20220323 | 0 | 1.13 | 1.22 | 1.06 | 1.22 | 863900 | 1.22 | up | up | correct |
| SEB.US | Seaboard Corporation | 20220323 | 0 | 3979 | 4027.97 | 3924.5601 | 3973.45 | 1000 | 3973.45 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220323 | 0 | 1.87 | 1.95 | 1.82 | 1.91 | 5662000 | 1.91 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20220323 | 0 | 4.66 | 5.04 | 4.66 | 4.87 | 25800 | 4.87 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220323 | 0 | 9.5 | 9.56 | 9.245 | 9.35 | 650400 | 9.35 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220323 | 0 | 28.75 | 29 | 28.46 | 29 | 2700 | 29 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20220323 | 0 | 7.38 | 7.42 | 6.96 | 6.98 | 1399700 | 6.98 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220323 | 0 | 1.38 | 1.42 | 1.38 | 1.395 | 99600 | 1.395 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220323 | 0 | 0.64 | 0.67 | 0.62 | 0.67 | 2650200 | 0.67 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20220323 | 0 | 1.46 | 1.61 | 1.45 | 1.52 | 85100 | 1.52 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20220323 | 0 | 3.83 | 3.87 | 3.64 | 3.66 | 194000 | 3.66 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220323 | 0 | 3.89 | 3.97 | 3.85 | 3.92 | 859200 | 3.92 | up | up | correct |
| SVT.US | Servotronics Inc | 20220323 | 0 | 14.9 | 14.9 | 14.8 | 14.8 | 1800 | 14.8 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20220323 | 0 | 0.33 | 0.35 | 0.31 | 0.35 | 6087400 | 0.35 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20220323 | 0 | 23.848 | 23.848 | 23.16 | 23.8 | 39700 | 23.8 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20220323 | 0 | 2.22 | 2.31 | 2.22 | 2.26 | 2406400 | 2.26 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20220323 | 0 | 1.01 | 1.09 | 1.01 | 1.07 | 79100 | 1.07 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20220323 | 0 | 2.37 | 2.5 | 2.27 | 2.45 | 654100 | 2.45 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20220323 | 0 | 0.34 | 0.35 | 0.333 | 0.347 | 491800 | 0.347 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220323 | 0 | 79.46 | 79.46 | 77.86 | 78.19 | 32200 | 78.19 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20220323 | 0 | 1.08 | 1.11 | 1.07 | 1.1 | 187600 | 1.1 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220323 | 0 | 2.01 | 2.0602 | 1.92 | 1.92 | 6100 | 1.92 | down | down | correct |
| TRT.US | Trio | 20220323 | 0 | 6.97 | 7 | 6.77 | 6.99 | 14300 | 6.99 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20220323 | 0 | 0.32 | 0.33 | 0.32 | 0.33 | 941000 | 0.33 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220323 | 0 | 0.57 | 0.58 | 0.54 | 0.55 | 627600 | 0.55 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220323 | 0 | 1.14 | 1.26 | 1.1 | 1.22 | 4033267 | 1.22 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220323 | 0 | 5.06 | 5.35 | 5.02 | 5.06 | 14873700 | 5.06 | |||
| UFAB.US | Unique Fabricating Inc | 20220323 | 0 | 1.88 | 1.88 | 1.81 | 1.81 | 2200 | 1.81 | down | down | correct |
| URG.US | Ur | 20220323 | 0 | 1.81 | 1.85 | 1.75 | 1.76 | 2048400 | 1.76 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220323 | 0 | 1.13 | 1.19 | 1.13 | 1.15 | 684900 | 1.15 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20220323 | 0 | 32.87 | 33.14 | 32.85 | 33.02 | 127700 | 33.02 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220323 | 0 | 3.99 | 4.05 | 3.55 | 3.73 | 143000 | 3.73 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20220323 | 0 | 10.25 | 10.56 | 9.85 | 9.91 | 5030613 | 9.91 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220323 | 0 | 41.59 | 41.59 | 41.41 | 41.57 | 17144 | 41.57 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220323 | 0 | 12.51 | 12.57 | 12.4 | 12.57 | 72300 | 12.57 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20220323 | 0 | 1.04 | 1.09 | 1.02 | 1.09 | 706500 | 1.09 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220323 | 0 | 10.39 | 10.48 | 10.37 | 10.38 | 63300 | 10.38 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220323 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 7500 | 0.31 | |||
| VNRX.US | VolitionRx Limited | 20220323 | 0 | 2.58 | 2.8 | 2.56 | 2.76 | 72600 | 2.76 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20220323 | 0 | 5.95 | 5.97 | 5.94 | 5.96 | 113300 | 5.96 | up | up | correct |
| WBEV.US | Winc Inc. | 20220323 | 0 | 4.1 | 4.1 | 3.34 | 3.34 | 12100 | 3.34 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220323 | 0 | 1.71 | 1.85 | 1.64 | 1.8 | 103300 | 1.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220323 | 0 | 1.94 | 1.94 | 1.89 | 1.93 | 123200 | 1.93 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220323 | 0 | 1.7 | 1.76 | 1.7 | 1.7 | 25600 | 1.7 | |||
| WWR.US | Westwater Resources Inc | 20220323 | 0 | 1.79 | 1.87 | 1.77 | 1.81 | 802900 | 1.81 | up | up | correct |
| WYY.US | WidePoint Corporation | 20220323 | 0 | 4.69 | 4.79 | 4.6405 | 4.6704 | 24744 | 4.6704 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20220323 | 0 | 0.94 | 0.98 | 0.9 | 0.91 | 926700 | 0.91 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220323 | 0 | 0.68 | 0.68 | 0.65 | 0.66 | 32600 | 0.66 | down | down | correct |
| ZDGE.US | Zedge Inc | 20220323 | 0 | 5.79 | 6.08 | 5.71 | 5.95 | 119400 | 5.95 | up | up | correct |
| ZOM.US | Zomedica Corp | 20220323 | 0 | 0.352 | 0.358 | 0.342 | 0.355 | 9770500 | 0.355 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.