CollectAI
close-nysemkt_stocks
2022/03/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220324 | 0 | 14.155 | 14.55 | 14.1 | 14.27 | 7416 | 14.27 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20220324 | 0 | 0.3836 | 0.3899 | 0.3744 | 0.377 | 652323 | 0.377 | down | down | correct |
| ACU.US | Acme United Corporation | 20220324 | 0 | 33.65 | 34.17 | 33.65 | 34.17 | 6000 | 34.17 | up | down | incorrect |
| ACY.US | AeroCentury Corp | 20220324 | 0 | 2.75 | 2.925 | 2.55 | 2.57 | 395215 | 2.57 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20220324 | 0 | 36.99 | 37.32 | 36.04 | 36.98 | 5100 | 36.98 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220324 | 0 | 6.63 | 6.69 | 6.57 | 6.65 | 40600 | 6.65 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20220324 | 0 | 0.9 | 0.9 | 0.87 | 0.881 | 38800 | 0.881 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20220324 | 0 | 1.1 | 1.17 | 1.06 | 1.1 | 439800 | 1.1 | |||
| AINC.US | Ashford Inc | 20220324 | 0 | 16.65 | 17.64 | 16.65 | 17.57 | 2300 | 17.57 | up | up | correct |
| AIRI.US | Air Industries Group | 20220324 | 0 | 0.9 | 0.9 | 0.86 | 0.9 | 31700 | 0.9 | |||
| AMBO.US | Ambow Education Holding Ltd | 20220324 | 0 | 0.775 | 0.798 | 0.701 | 0.75 | 312400 | 0.75 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220324 | 0 | 0.61 | 0.65 | 0.52 | 0.56 | 33466000 | 0.56 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220324 | 0 | 2.45 | 2.5 | 2.35 | 2.41 | 65300 | 2.41 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20220324 | 0 | 14.21 | 14.7 | 13.8 | 14.55 | 35300 | 14.55 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20220324 | 0 | 4.47 | 4.54 | 4.37 | 4.43 | 51900 | 4.43 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220324 | 0 | 5.11 | 5.61 | 5.11 | 5.36 | 15300 | 5.36 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220324 | 0 | 0.99 | 0.99 | 0.95 | 0.97 | 539400 | 0.97 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220324 | 0 | 0.64 | 0.65 | 0.64 | 0.65 | 1431200 | 0.65 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220324 | 0 | 4.93 | 5.1 | 4.93 | 5.05 | 31000 | 5.05 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20220324 | 0 | 0.58 | 0.59 | 0.56 | 0.57 | 846800 | 0.57 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20220324 | 0 | 3.35 | 3.42 | 3.33 | 3.33 | 3000 | 3.33 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20220324 | 0 | 1.87 | 1.88 | 1.76 | 1.78 | 1490600 | 1.78 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220324 | 0 | 17.59 | 18.53 | 17.59 | 18.21 | 12900 | 18.21 | up | down | incorrect |
| BCV.US | PA | 20220324 | 0 | 25.07 | 25.1259 | 25.04 | 25.1259 | 1578 | 25.1259 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220324 | 0 | 34.15 | 34.95 | 33.95 | 34.95 | 3100 | 34.95 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220324 | 0 | 0.7 | 0.71 | 0.64 | 0.67 | 49300 | 0.67 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20220324 | 0 | 5.05 | 5.1 | 5.05 | 5.09 | 75600 | 5.09 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220324 | 0 | 28.95 | 29.2 | 28.72 | 29.06 | 10700 | 29.06 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20220324 | 0 | 2.51 | 2.65 | 2.5 | 2.65 | 14300 | 2.65 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220324 | 0 | 15.165 | 15.36 | 15.075 | 15.26 | 19200 | 15.26 | up | up | correct |
| BRG.US | PD | 20220324 | 0 | 25.15 | 25.24 | 25.03 | 25.11 | 6671 | 25.11 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20220324 | 0 | 3.04 | 3.15 | 2.94 | 3.03 | 258300 | 3.03 | down | down | correct |
| BTG.US | B2Gold Corp | 20220324 | 0 | 4.66 | 4.68 | 4.59 | 4.61 | 10226700 | 4.61 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220324 | 0 | 3.14 | 3.16 | 3.03 | 3.12 | 91900 | 3.12 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220324 | 0 | 2.4 | 2.55 | 2.35 | 2.36 | 69000 | 2.36 | down | down | correct |
| CANF.US | Can | 20220324 | 0 | 1.03 | 1.16 | 1.03 | 1.15 | 407500 | 1.15 | up | up | correct |
| CCF.US | Chase Corporation | 20220324 | 0 | 90.1 | 90.13 | 89 | 89.25 | 13300 | 89.25 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220324 | 0 | 0.979 | 0.9899 | 0.88 | 0.9057 | 68749164 | 0.9057 | down | down | correct |
| CET.US | Central Securities Corp | 20220324 | 0 | 41.71 | 41.74 | 41.44 | 41.44 | 13100 | 41.44 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220324 | 0 | 11.54 | 11.57 | 11.51 | 11.57 | 6300 | 11.57 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220324 | 0 | 3.04 | 3.06 | 3.03 | 3.03 | 139100 | 3.03 | down | down | correct |
| CIX.US | CompX International Inc | 20220324 | 0 | 23.3 | 24 | 23.3 | 23.71 | 1100 | 23.71 | up | up | correct |
| CKX.US | CKX Lands Inc | 20220324 | 0 | 10.93 | 11 | 10.76 | 11 | 10300 | 11 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220324 | 0 | 14.15 | 14.19 | 14.13 | 14.19 | 641800 | 14.19 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20220324 | 0 | 14.75 | 16.46 | 14.55 | 16 | 113700 | 16 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20220324 | 0 | 11 | 11.34 | 10.8 | 11.3 | 25200 | 11.3 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20220324 | 0 | 15.73 | 15.97 | 15.39 | 15.96 | 4800 | 15.96 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20220324 | 0 | 0.43 | 0.46 | 0.38 | 0.4 | 393400 | 0.4 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220324 | 0 | 51.12 | 53.21 | 51.12 | 53.21 | 204600 | 53.21 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220324 | 0 | 13.79 | 13.87 | 13.74 | 13.87 | 437200 | 13.87 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220324 | 0 | 1.57 | 1.59 | 1.48 | 1.5 | 316100 | 1.5 | down | down | correct |
| CVM.US | CEL | 20220324 | 0 | 4.19 | 4.3 | 3.99 | 4.03 | 852000 | 4.03 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220324 | 0 | 28.23 | 28.23 | 27.55 | 27.77 | 400 | 27.77 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20220324 | 0 | 3.08 | 3.12 | 2.91 | 2.96 | 37400 | 2.96 | down | down | correct |
| CYBN.US | Cybin Inc | 20220324 | 0 | 0.8 | 0.809 | 0.738 | 0.761 | 1070200 | 0.761 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220324 | 0 | 2.18 | 2.18 | 2.15 | 2.17 | 304300 | 2.17 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20220324 | 0 | 169.95 | 175 | 169.95 | 174.01 | 500 | 174.01 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220324 | 0 | 29.12 | 29.25 | 28.4 | 28.4 | 14300 | 28.4 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220324 | 0 | 7.48 | 7.48 | 7.38 | 7.4 | 66500 | 7.4 | down | down | correct |
| DNN.US | Denison Mines Corp | 20220324 | 0 | 1.69 | 1.75 | 1.63 | 1.72 | 8611700 | 1.72 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220324 | 0 | 0.719 | 0.75 | 0.661 | 0.666 | 1829700 | 0.666 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220324 | 0 | 0.7 | 0.71 | 0.68 | 0.7 | 49100 | 0.7 | |||
| DXR.US | Daxor Corporation | 20220324 | 0 | 10.85 | 11.2 | 10.85 | 11.025 | 811 | 11.025 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20220324 | 0 | 7.84 | 7.85 | 7.81 | 7.83 | 81300 | 7.83 | down | down | correct |
| ECF.US | PA | 20220324 | 0 | 24.93 | 24.93 | 24.84 | 24.85 | 1434 | 24.85 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220324 | 0 | 11.36 | 11.39 | 11.26 | 11.26 | 188300 | 11.26 | down | down | correct |
| ELA.US | Envela Corporation | 20220324 | 0 | 4.38 | 4.44 | 4.37 | 4.39 | 34700 | 4.39 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220324 | 0 | 25.7 | 25.7 | 25.7 | 25.7 | 500 | 25.7 | |||
| ELMD.US | Electromed Inc | 20220324 | 0 | 12.95 | 12.95 | 12.37 | 12.37 | 3800 | 12.37 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20220324 | 0 | 1.19 | 1.19 | 1.14 | 1.18 | 366800 | 1.18 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20220324 | 0 | 2.4 | 2.41 | 2.34 | 2.41 | 182400 | 2.41 | up | up | correct |
| ENSV.US | Enservco Corporation | 20220324 | 0 | 4.09 | 4.13 | 3.6 | 3.65 | 2254300 | 3.65 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220324 | 0 | 10.54 | 10.54 | 10.39 | 10.43 | 79900 | 10.43 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220324 | 0 | 7.1 | 7.13 | 6.85 | 6.91 | 191800 | 6.91 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20220324 | 0 | 8.57 | 8.81 | 8.47 | 8.67 | 2593400 | 8.67 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20220324 | 0 | 10.21 | 10.21 | 10.07 | 10.15 | 110200 | 10.15 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220324 | 0 | 13.29 | 13.35 | 13.28 | 13.3 | 8500 | 13.3 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20220324 | 0 | 13.94 | 14.15 | 13.94 | 14.15 | 500 | 14.15 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220324 | 0 | 38.41 | 39.1 | 38.41 | 38.43 | 1800 | 38.43 | up | up | correct |
| EVI.US | EVI Industries Inc | 20220324 | 0 | 19.99 | 20.02 | 18.7 | 19.27 | 10000 | 19.27 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220324 | 0 | 9.97 | 9.97 | 9.9 | 9.91 | 48900 | 9.91 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220324 | 0 | 11.72 | 11.74 | 11.65 | 11.7 | 250000 | 11.7 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20220324 | 0 | 0.89 | 0.9 | 0.84 | 0.88 | 681400 | 0.88 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20220324 | 0 | 3.28 | 3.29 | 3.24 | 3.28 | 818400 | 3.28 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20220324 | 0 | 6.18 | 6.27 | 6.12 | 6.14 | 34900 | 6.14 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220324 | 0 | 15.9 | 16.03 | 15.85 | 16.03 | 40000 | 16.03 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20220324 | 0 | 9.1 | 9.47 | 9.1 | 9.3 | 25200 | 9.3 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20220324 | 0 | 4.16 | 4.4 | 4.16 | 4.4 | 87400 | 4.4 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220324 | 0 | 5.76 | 5.84 | 5.69 | 5.84 | 272700 | 5.84 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220324 | 0 | 7.48 | 7.48 | 7.4 | 7.42 | 257600 | 7.42 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20220324 | 0 | 0.7 | 0.728 | 0.698 | 0.71 | 224400 | 0.71 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20220324 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 229200 | 0.63 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220324 | 0 | 3.62 | 3.7 | 3.29 | 3.45 | 272200 | 3.45 | down | down | correct |
| GGN.US | PB | 20220324 | 0 | 24.7801 | 24.9 | 24.63 | 24.9 | 7966 | 24.9 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20220324 | 0 | 9.21 | 9.4 | 9.17 | 9.23 | 226100 | 9.23 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20220324 | 0 | 11.55 | 12.08 | 11.41 | 11.59 | 86500 | 11.59 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220324 | 0 | 19.6 | 19.6 | 19.05 | 19.2 | 6200 | 19.2 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20220324 | 0 | 8.93 | 9.23 | 8.8 | 8.93 | 44300 | 8.93 | |||
| GORO.US | Gold Resource Corporation | 20220324 | 0 | 2.5 | 2.54 | 2.41 | 2.43 | 1161700 | 2.43 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20220324 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 4038200 | 0.27 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220324 | 0 | 9.07 | 9.4 | 9.07 | 9.36 | 1600 | 9.36 | up | up | correct |
| GROY.US | WT | 20220324 | 0 | 0.7899 | 0.7999 | 0.7889 | 0.7999 | 24874 | 0.7999 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20220324 | 0 | 1.45 | 1.46 | 1.37 | 1.4 | 4274700 | 1.4 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20220324 | 0 | 0.47 | 0.49 | 0.47 | 0.48 | 319200 | 0.48 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20220324 | 0 | 1.67 | 1.7 | 1.63 | 1.64 | 5440200 | 1.64 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220324 | 0 | 12.6 | 12.62 | 12.57 | 12.59 | 15500 | 12.59 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220324 | 0 | 6.63 | 6.77 | 5.81 | 5.87 | 3565400 | 5.87 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220324 | 0 | 6.17 | 6.17 | 6.11 | 6.16 | 78900 | 6.16 | down | down | correct |
| IBIO.US | iBio Inc | 20220324 | 0 | 0.47 | 0.54 | 0.45 | 0.54 | 6479200 | 0.54 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20220324 | 0 | 2.1 | 2.1 | 1.91 | 1.95 | 24600 | 1.95 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20220324 | 0 | 1.86 | 1.95 | 1.83 | 1.83 | 165500 | 1.83 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220324 | 0 | 0.89 | 0.95 | 0.83 | 0.95 | 2506600 | 0.95 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20220324 | 0 | 3.13 | 3.13 | 2.83 | 2.84 | 12600 | 2.84 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220324 | 0 | 0.81 | 0.81 | 0.78 | 0.79 | 2700 | 0.79 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220324 | 0 | 46 | 46.41 | 45.19 | 45.37 | 449000 | 45.37 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20220324 | 0 | 26.41 | 27.31 | 24.88 | 25.33 | 716800 | 25.33 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20220324 | 0 | 10.83 | 10.83 | 10.13 | 10.43 | 208100 | 10.43 | down | down | correct |
| INTT.US | inTEST Corporation | 20220324 | 0 | 9.42 | 10.26 | 9.42 | 10.09 | 105800 | 10.09 | up | up | correct |
| INUV.US | Inuvo Inc | 20220324 | 0 | 0.47 | 0.5 | 0.47 | 0.48 | 368400 | 0.48 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220324 | 0 | 12.52 | 12.52 | 11.67 | 11.67 | 11000 | 11.67 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220324 | 0 | 26.5 | 26.5 | 26.5 | 26.5 | 0 | 26.5 | |||
| ISDR.US | Issuer Direct Corporation | 20220324 | 0 | 28.83 | 29.4 | 28.53 | 28.53 | 4200 | 28.53 | down | down | correct |
| ISR.US | Isoray Inc | 20220324 | 0 | 0.37 | 0.38 | 0.36 | 0.37 | 284200 | 0.37 | |||
| ITP.US | IT Tech Packaging Inc | 20220324 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 730600 | 0.23 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20220324 | 0 | 1.52 | 1.55 | 1.48 | 1.49 | 105100 | 1.49 | down | down | correct |
| JOB.US | GEE Group Inc | 20220324 | 0 | 0.55 | 0.57 | 0.54 | 0.56 | 526500 | 0.56 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20220324 | 0 | 0.51 | 0.54 | 0.49 | 0.52 | 175100 | 0.52 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20220324 | 0 | 2.38 | 2.61 | 2.36 | 2.42 | 1335800 | 2.42 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220324 | 0 | 1.4 | 1.45 | 1.37 | 1.44 | 734400 | 1.44 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20220324 | 0 | 36.45 | 37.36 | 34.61 | 36.84 | 173000 | 36.84 | up | up | correct |
| LGL.US | The LGL Group Inc | 20220324 | 0 | 10.49 | 10.81 | 10.46 | 10.68 | 3100 | 10.68 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20220324 | 0 | 142.84 | 144.77 | 140.21 | 141.57 | 2690200 | 141.57 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20220324 | 0 | 1.81 | 1.89 | 1.76 | 1.84 | 453100 | 1.84 | up | up | correct |
| LOV.US | Spark Networks SE | 20220324 | 0 | 3 | 3.07 | 2.91 | 2.97 | 87500 | 2.97 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20220324 | 0 | 3.62 | 3.74 | 3.5 | 3.72 | 181400 | 3.72 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20220324 | 0 | 17.08 | 17.75 | 17.01 | 17.07 | 450900 | 17.07 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220324 | 0 | 18.36 | 18.4 | 17.96 | 18.21 | 7700 | 18.21 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220324 | 0 | 1.3 | 1.32 | 1.203 | 1.24 | 115800 | 1.24 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20220324 | 0 | 1.26 | 1.27 | 1.2 | 1.24 | 68900 | 1.24 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20220324 | 0 | 4.98 | 5.08 | 4.87 | 5 | 268900 | 5 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20220324 | 0 | 0.78 | 0.8 | 0.78 | 0.78 | 14700 | 0.78 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20220324 | 0 | 7.69 | 7.8461 | 7.59 | 7.73 | 153775 | 7.73 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220324 | 0 | 0.76 | 0.88 | 0.75 | 0.87 | 1248300 | 0.87 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20220324 | 0 | 18.18 | 18.95 | 18.152 | 18.9 | 133900 | 18.9 | up | up | correct |
| MYO.US | Myomo Inc | 20220324 | 0 | 4.17 | 4.383 | 4.17 | 4.22 | 28300 | 4.22 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20220324 | 0 | 0.41 | 0.43 | 0.41 | 0.43 | 3424200 | 0.43 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220324 | 0 | 0.93 | 0.93 | 0.82 | 0.84 | 51700 | 0.84 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220324 | 0 | 13.45 | 13.45 | 13.21 | 13.28 | 38900 | 13.28 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220324 | 0 | 11.37 | 11.37 | 11.26 | 11.28 | 7500 | 11.28 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220324 | 0 | 12.35 | 12.35 | 12.23 | 12.31 | 8900 | 12.31 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220324 | 0 | 0.35 | 0.35 | 0.31 | 0.32 | 487300 | 0.32 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220324 | 0 | 79.24 | 79.24 | 79.24 | 79.24 | 0 | 79.24 | |||
| NEWP.US | New Pacific Metals Corp | 20220324 | 0 | 3.3 | 3.36 | 3.17 | 3.18 | 160800 | 3.18 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220324 | 0 | 6.1 | 6.59 | 6.079 | 6.19 | 463600 | 6.19 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20220324 | 0 | 7.82 | 7.92 | 7.7 | 7.74 | 1043500 | 7.74 | down | up | incorrect |
| NGD.US | New Gold Inc | 20220324 | 0 | 1.85 | 1.9 | 1.82 | 1.85 | 5533200 | 1.85 | |||
| NHC.US | National HealthCare Corporation | 20220324 | 0 | 70.5 | 71.79 | 70.5 | 71.7 | 18800 | 71.7 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220324 | 0 | 11.18 | 11.18 | 10.94 | 11.09 | 39200 | 11.09 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220324 | 0 | 6.16 | 6.24 | 6.15 | 6.19 | 124500 | 6.19 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20220324 | 0 | 2.31 | 2.34 | 2.21 | 2.3 | 20600 | 2.3 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220324 | 0 | 28.13 | 28.73 | 27.48 | 27.79 | 874400 | 27.79 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220324 | 0 | 4.75 | 4.82 | 4.72 | 4.81 | 76200 | 4.81 | up | down | incorrect |
| NTIP.US | Network | 20220324 | 0 | 2.45 | 2.45 | 2.36 | 2.39 | 27200 | 2.39 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20220324 | 0 | 5.81 | 5.909 | 5.7 | 5.85 | 2126300 | 5.85 | up | up | correct |
| OGEN.US | Oragenics Inc | 20220324 | 0 | 0.37 | 0.38 | 0.36 | 0.38 | 664300 | 0.38 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220324 | 0 | 1.5 | 1.53 | 1.49 | 1.51 | 480100 | 1.51 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20220324 | 0 | 4.8 | 4.95 | 4.76 | 4.8 | 117400 | 4.8 | |||
| PED.US | PEDEVCO Corp | 20220324 | 0 | 1.5 | 1.509 | 1.44 | 1.45 | 526200 | 1.45 | down | down | correct |
| PHGE.US | BiomX Inc | 20220324 | 0 | 1.44 | 1.44 | 1.38 | 1.42 | 7400 | 1.42 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20220324 | 0 | 0.98 | 0.98 | 0.93 | 0.93 | 1500 | 0.93 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220324 | 0 | 2.27 | 2.35 | 2.21 | 2.24 | 847300 | 2.24 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220324 | 0 | 3.42 | 3.51 | 3.29 | 3.35 | 237300 | 3.35 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220324 | 0 | 1.16 | 1.16 | 1.135 | 1.1461 | 194539 | 1.1461 | down | down | correct |
| PLYM.US | PA | 20220324 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 3952 | 25.5 | |||
| PRK.US | Park National Corporation | 20220324 | 0 | 130.11 | 131.43 | 129.39 | 131.43 | 21300 | 131.43 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20220324 | 0 | 0.41 | 0.42 | 0.4 | 0.41 | 603600 | 0.41 | |||
| PW.US | Power REIT | 20220324 | 0 | 46 | 49.45 | 46 | 48.28 | 22500 | 48.28 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220324 | 0 | 0.721 | 0.805 | 0.707 | 0.805 | 1668600 | 0.805 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220324 | 0 | 2.28 | 2.28 | 2.22 | 2.26 | 3800 | 2.26 | down | down | correct |
| REI.US | Ring Energy Inc | 20220324 | 0 | 3.6 | 3.8 | 3.51 | 3.66 | 4967300 | 3.66 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220324 | 0 | 26.43 | 27.31 | 26.25 | 26.88 | 54900 | 26.88 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220324 | 0 | 3.45 | 3.5 | 3.385 | 3.44 | 30900 | 3.44 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20220324 | 0 | 6.59 | 6.67 | 6.52 | 6.6 | 136700 | 6.6 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20220324 | 0 | 0.43 | 0.46 | 0.42 | 0.44 | 6456300 | 0.44 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20220324 | 0 | 4.38 | 4.42 | 4.26 | 4.35 | 125100 | 4.35 | down | down | correct |
| SACC.US | SACC | 20220324 | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 700 | 25.11 | |||
| SACH.US | Sachem Capital Corp | 20220324 | 0 | 5.02 | 5.06 | 4.99 | 5.03 | 147700 | 5.03 | up | up | correct |
| SCCB.US | SCCB | 20220324 | 0 | 25.2 | 25.215 | 25.189 | 25.189 | 500 | 25.189 | down | down | correct |
| SCCC.US | SCCC | 20220324 | 0 | 25.45 | 25.45 | 25.37 | 25.4 | 4900 | 25.4 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20220324 | 0 | 1.14 | 1.2 | 1.09 | 1.11 | 631300 | 1.11 | down | down | correct |
| SEB.US | Seaboard Corporation | 20220324 | 0 | 3998.3501 | 4089.98 | 3923.3401 | 4087.48 | 600 | 4087.48 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20220324 | 0 | 1.91 | 1.96 | 1.855 | 1.96 | 5146200 | 1.96 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20220324 | 0 | 4.85 | 4.98 | 4.65 | 4.74 | 24300 | 4.74 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20220324 | 0 | 9.38 | 9.829 | 9.38 | 9.55 | 711700 | 9.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220324 | 0 | 28.5 | 30.39 | 28.5 | 29.27 | 2800 | 29.27 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20220324 | 0 | 7.28 | 7.36 | 7.12 | 7.16 | 1415100 | 7.16 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220324 | 0 | 1.39 | 1.45 | 1.39 | 1.425 | 183000 | 1.425 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220324 | 0 | 0.67 | 0.7 | 0.63 | 0.66 | 1741000 | 0.66 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220324 | 0 | 1.57 | 1.57 | 1.43 | 1.52 | 6300 | 1.52 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20220324 | 0 | 3.83 | 3.89 | 3.52 | 3.82 | 263200 | 3.82 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20220324 | 0 | 3.96 | 4.03 | 3.85 | 3.95 | 2256700 | 3.95 | down | down | correct |
| SVT.US | Servotronics Inc | 20220324 | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 800 | 14.62 | |||
| SYN.US | Synthetic Biologics Inc | 20220324 | 0 | 0.34 | 0.39 | 0.33 | 0.35 | 11189400 | 0.35 | up | down | incorrect |
| TELZ.US | Tellurian Inc. | 20220324 | 0 | 23.83 | 23.947 | 23.59 | 23.875 | 12400 | 23.875 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20220324 | 0 | 2.3 | 2.35 | 2.27 | 2.33 | 2638900 | 2.33 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20220324 | 0 | 1.09 | 1.09 | 1.06 | 1.06 | 37500 | 1.06 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20220324 | 0 | 2.49 | 3.53 | 2.45 | 2.66 | 26843500 | 2.66 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220324 | 0 | 0.337 | 0.359 | 0.332 | 0.35 | 430000 | 0.35 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220324 | 0 | 77.87 | 78.73 | 77.8 | 78.73 | 21100 | 78.73 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20220324 | 0 | 1.1 | 1.12 | 1.1 | 1.11 | 94000 | 1.11 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220324 | 0 | 2.0185 | 2.09 | 1.97 | 2.09 | 13200 | 2.09 | up | up | correct |
| TRT.US | Trio | 20220324 | 0 | 7.01 | 8.25 | 7.01 | 7.76 | 268900 | 7.76 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20220324 | 0 | 0.33 | 0.33 | 0.3 | 0.31 | 3412400 | 0.31 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20220324 | 0 | 0.55 | 0.6 | 0.54 | 0.59 | 1141700 | 0.59 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20220324 | 0 | 1.23 | 1.54 | 1.21 | 1.52 | 7860782 | 1.52 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220324 | 0 | 5.05 | 5.13 | 4.76 | 5.08 | 13641400 | 5.08 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20220324 | 0 | 1.67 | 1.76 | 1.655 | 1.68 | 27200 | 1.68 | up | up | correct |
| URG.US | Ur | 20220324 | 0 | 1.75 | 1.79 | 1.68 | 1.77 | 2665500 | 1.77 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220324 | 0 | 1.19 | 1.19 | 1.09 | 1.12 | 727100 | 1.12 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20220324 | 0 | 33.1 | 33.32 | 33.06 | 33.31 | 122100 | 33.31 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220324 | 0 | 3.55 | 4.15 | 3.55 | 4.01 | 385300 | 4.01 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220324 | 0 | 10 | 10.27 | 9.53 | 10.17 | 5184417 | 10.17 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220324 | 0 | 41.6 | 41.74 | 41.6 | 41.61 | 5482 | 41.61 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220324 | 0 | 12.48 | 12.48 | 12.37 | 12.48 | 73300 | 12.48 | |||
| VGZ.US | Vista Gold Corp | 20220324 | 0 | 1.07 | 1.1 | 1.05 | 1.1 | 434400 | 1.1 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220324 | 0 | 10.33 | 10.4 | 10.3 | 10.33 | 69100 | 10.33 | |||
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220324 | 0 | 0.315 | 0.315 | 0.315 | 0.315 | 147 | 0.315 | |||
| VNRX.US | VolitionRx Limited | 20220324 | 0 | 2.81 | 2.85 | 2.76 | 2.84 | 24100 | 2.84 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20220324 | 0 | 5.95 | 5.96 | 5.95 | 5.96 | 96100 | 5.96 | up | up | correct |
| WBEV.US | Winc Inc. | 20220324 | 0 | 4 | 4 | 3.38 | 3.5 | 34100 | 3.5 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220324 | 0 | 2.03 | 2.24 | 1.955 | 2.12 | 1060500 | 2.12 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20220324 | 0 | 1.94 | 1.98 | 1.91 | 1.93 | 232200 | 1.93 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220324 | 0 | 1.74 | 1.76 | 1.7 | 1.71 | 31400 | 1.71 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20220324 | 0 | 1.82 | 1.92 | 1.79 | 1.92 | 1556400 | 1.92 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20220324 | 0 | 4.68 | 4.68 | 4.57 | 4.57 | 13933 | 4.57 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20220324 | 0 | 0.93 | 0.94 | 0.83 | 0.85 | 272300 | 0.85 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220324 | 0 | 0.68 | 0.68 | 0.65 | 0.67 | 21300 | 0.67 | down | down | correct |
| ZDGE.US | Zedge Inc | 20220324 | 0 | 6.02 | 6.02 | 5.41 | 5.85 | 416500 | 5.85 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20220324 | 0 | 0.35 | 0.355 | 0.331 | 0.341 | 7601600 | 0.341 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.