CollectAI
close-nysemkt_stocks
2022/04/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220418 | 0 | 10.8983 | 11.09 | 10.1001 | 10.61 | 1679 | 10.61 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20220418 | 0 | 0.38 | 0.38 | 0.37 | 0.3761 | 498420 | 0.3761 | down | down | correct |
| ACU.US | Acme United Corporation | 20220418 | 0 | 32.66 | 33.19 | 32.4153 | 32.75 | 2974 | 32.75 | up | up | correct |
| ACY.US | AeroCentury Corp | 20220418 | 0 | 1.71 | 1.71 | 1.62 | 1.68 | 43179 | 1.68 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20220418 | 0 | 38.5 | 38.5 | 37.74 | 37.74 | 5800 | 37.74 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220418 | 0 | 6.31 | 6.33 | 6.27 | 6.29 | 55000 | 6.29 | down | up | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20220418 | 0 | 0.89 | 0.91 | 0.856 | 0.87 | 24300 | 0.87 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20220418 | 0 | 0.9966 | 1 | 0.95 | 0.9699 | 279797 | 0.9699 | down | up | incorrect |
| AINC.US | Ashford Inc | 20220418 | 0 | 17.23 | 17.47 | 16.627 | 17.32 | 14800 | 17.32 | up | up | correct |
| AIRI.US | Air Industries Group | 20220418 | 0 | 0.82 | 0.82 | 0.8 | 0.8 | 43800 | 0.8 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220418 | 0 | 0.724 | 0.724 | 0.673 | 0.696 | 9700 | 0.696 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220418 | 0 | 0.39 | 0.39 | 0.36 | 0.37 | 1824100 | 0.37 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220418 | 0 | 2.32 | 2.34 | 2.28 | 2.32 | 7200 | 2.32 | |||
| ANVS.US | Annovis Bio Inc. | 20220418 | 0 | 12.99 | 13.34 | 12.52 | 12.59 | 35597 | 12.59 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220418 | 0 | 4.13 | 4.18 | 3.93 | 4.14 | 115700 | 4.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220418 | 0 | 5.05 | 5.16 | 4.87 | 4.9 | 2200 | 4.9 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220418 | 0 | 0.97 | 0.99 | 0.95 | 0.95 | 510500 | 0.95 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220418 | 0 | 0.52 | 0.53 | 0.5 | 0.52 | 2822800 | 0.52 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20220418 | 0 | 6.65 | 6.76 | 6.4 | 6.62 | 698600 | 6.62 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20220418 | 0 | 0.55 | 0.55 | 0.52 | 0.52 | 565700 | 0.52 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20220418 | 0 | 3.38 | 3.5 | 3.38 | 3.45 | 3300 | 3.45 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20220418 | 0 | 1.56 | 1.57 | 1.46 | 1.47 | 1355800 | 1.47 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220418 | 0 | 19.24 | 19.5 | 18.52 | 18.65 | 17000 | 18.65 | down | down | correct |
| BCV.US | PA | 20220418 | 0 | 24.52 | 24.53 | 24.5 | 24.5 | 1436 | 24.5 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220418 | 0 | 35.48 | 36.34 | 35.2 | 36.19 | 3700 | 36.19 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220418 | 0 | 0.54 | 0.54 | 0.53 | 0.53 | 29800 | 0.53 | down | down | correct |
| BGI.US | Birks Group Inc | 20220418 | 0 | 5.85 | 5.93 | 5.85 | 5.86 | 18510 | 5.86 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220418 | 0 | 28.16 | 28.65 | 27.38 | 27.64 | 14500 | 27.64 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220418 | 0 | 2.22 | 2.32 | 2.2118 | 2.27 | 2085 | 2.27 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220418 | 0 | 14.33 | 14.63 | 14.33 | 14.48 | 28200 | 14.48 | up | up | correct |
| BRG.US | PD | 20220418 | 0 | 25.0801 | 25.1039 | 25.0801 | 25.1039 | 1171 | 25.1039 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20220418 | 0 | 2.7 | 2.91 | 2.63 | 2.8 | 713556 | 2.8 | up | up | correct |
| BTG.US | B2Gold Corp | 20220418 | 0 | 5 | 5.07 | 4.94 | 4.94 | 13766400 | 4.94 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20220418 | 0 | 3.09 | 3.09 | 3.03 | 3.03 | 6400 | 3.03 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20220418 | 0 | 2.67 | 2.67 | 2.57 | 2.64 | 8800 | 2.64 | down | down | correct |
| CANF.US | Can | 20220418 | 0 | 1.17 | 1.17 | 1.05 | 1.05 | 115464 | 1.05 | down | up | incorrect |
| CCF.US | Chase Corporation | 20220418 | 0 | 86.6 | 87.54 | 86.15 | 86.5 | 17300 | 86.5 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220418 | 0 | 0.9861 | 1.09 | 0.958 | 1.05 | 141977486 | 1.05 | up | up | correct |
| CET.US | Central Securities Corp | 20220418 | 0 | 40.44 | 40.44 | 40.1 | 40.31 | 16600 | 40.31 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220418 | 0 | 11.01 | 11.01 | 10.82 | 10.82 | 44500 | 10.82 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220418 | 0 | 2.97 | 2.97 | 2.94 | 2.96 | 132800 | 2.96 | down | down | correct |
| CIX.US | CompX International Inc | 20220418 | 0 | 22.7 | 22.92 | 22.27 | 22.27 | 6100 | 22.27 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20220418 | 0 | 12.26 | 12.63 | 11.85 | 11.9 | 30200 | 11.9 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220418 | 0 | 12.26 | 12.31 | 11.36 | 11.5 | 5854700 | 11.5 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20220418 | 0 | 18.05 | 18.23 | 16.93 | 17.16 | 87350 | 17.16 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220418 | 0 | 10 | 10.39 | 9.99 | 10.01 | 16400 | 10.01 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20220418 | 0 | 15.13 | 15.5 | 14.99 | 15.36 | 2615 | 15.36 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220418 | 0 | 0.33 | 0.35 | 0.28 | 0.3 | 306200 | 0.3 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20220418 | 0 | 57.08 | 57.33 | 56.43 | 56.58 | 109406 | 56.58 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20220418 | 0 | 11.54 | 11.7 | 11 | 11.18 | 2575700 | 11.18 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20220418 | 0 | 0.95 | 1 | 0.93 | 1 | 88700 | 1 | up | up | correct |
| CVM.US | CEL | 20220418 | 0 | 3.5 | 6.14 | 3.41 | 3.67 | 48173700 | 3.67 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20220418 | 0 | 26.3 | 26.35 | 25.6 | 25.6 | 1200 | 25.6 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20220418 | 0 | 2.37 | 2.4 | 2.26 | 2.39 | 53600 | 2.39 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20220418 | 0 | 0.81 | 0.81 | 0.77 | 0.778 | 689000 | 0.778 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220418 | 0 | 2.1 | 2.1 | 2.08 | 2.1 | 1047100 | 2.1 | |||
| DIT.US | AMCON Distributing Company | 20220418 | 0 | 157.45 | 167.35 | 156.5 | 162.43 | 2600 | 162.43 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220418 | 0 | 32.45 | 32.5 | 30.95 | 30.95 | 11600 | 30.95 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20220418 | 0 | 6.99 | 7.05 | 6.96 | 7 | 98200 | 7 | up | up | correct |
| DNN.US | Denison Mines Corp | 20220418 | 0 | 1.76 | 1.76 | 1.68 | 1.7 | 9504400 | 1.7 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20220418 | 0 | 0.5 | 0.518 | 0.481 | 0.495 | 182300 | 0.495 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220418 | 0 | 0.56 | 0.56 | 0.51 | 0.52 | 95700 | 0.52 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20220418 | 0 | 11.2349 | 11.2349 | 11.2349 | 11.2349 | 318 | 11.2349 | |||
| EAD.US | Wells Fargo Advantage Funds | 20220418 | 0 | 7.6 | 7.64 | 7.51 | 7.56 | 127000 | 7.56 | down | down | correct |
| ECF.US | PA | 20220418 | 0 | 24.2 | 24.48 | 23.44 | 23.47 | 8147 | 23.47 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220418 | 0 | 10.97 | 10.98 | 10.92 | 10.94 | 178800 | 10.8955 | down | down | correct |
| ELA.US | Envela Corporation | 20220418 | 0 | 5 | 5 | 4.67 | 4.74 | 73202 | 4.74 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20220418 | 0 | 25.7 | 26.28 | 25.5 | 25.85 | 2200 | 25.85 | up | up | correct |
| ELMD.US | Electromed Inc | 20220418 | 0 | 12.68 | 12.71 | 12.62 | 12.65 | 6300 | 12.65 | down | down | correct |
| EMAN.US | eMagin Corporation | 20220418 | 0 | 1.05 | 1.08 | 1.02 | 1.03 | 444500 | 1.03 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20220418 | 0 | 2.27 | 2.34 | 2.23 | 2.29 | 286100 | 2.29 | up | up | correct |
| ENSV.US | Enservco Corporation | 20220418 | 0 | 2.95 | 3.85 | 2.76 | 3.63 | 16486200 | 3.63 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220418 | 0 | 9.87 | 9.91 | 9.86 | 9.88 | 73400 | 9.847 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20220418 | 0 | 7 | 7.18 | 6.95 | 7.02 | 153200 | 7.02 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20220418 | 0 | 8.99 | 9.07 | 8.75 | 8.77 | 1589000 | 8.77 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220418 | 0 | 9.99 | 10.04 | 9.97 | 10.02 | 91700 | 10.02 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220418 | 0 | 13.07 | 13.46 | 13.07 | 13.25 | 41645 | 13.25 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20220418 | 0 | 13.35 | 13.66 | 13.07 | 13.07 | 3900 | 13.07 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20220418 | 0 | 38.78 | 39.32 | 38.18 | 38.18 | 2500 | 38.18 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20220418 | 0 | 21.35 | 22.98 | 21.1 | 21.36 | 46700 | 21.36 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220418 | 0 | 9.43 | 9.53 | 9.43 | 9.49 | 66100 | 9.4522 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220418 | 0 | 11.27 | 11.37 | 11.22 | 11.28 | 304600 | 11.28 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20220418 | 0 | 0.9075 | 0.93 | 0.8661 | 0.8661 | 101192 | 0.8661 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220418 | 0 | 3.28 | 3.32 | 3.27 | 3.31 | 864800 | 3.2821 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220418 | 0 | 6.38 | 6.45 | 6.33 | 6.4 | 76200 | 6.3311 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20220418 | 0 | 16.31 | 16.57 | 16.31 | 16.35 | 68700 | 16.0527 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20220418 | 0 | 8.72 | 8.72 | 8.5678 | 8.65 | 7457 | 8.65 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20220418 | 0 | 3.6 | 3.7 | 3.5101 | 3.55 | 68511 | 3.55 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20220418 | 0 | 5.53 | 5.59 | 5.5 | 5.53 | 404014 | 5.53 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20220418 | 0 | 7.4 | 7.42 | 7.37 | 7.4 | 112400 | 7.4 | |||
| FURY.US | Fury Gold Mines Limited | 20220418 | 0 | 0.757 | 0.788 | 0.74 | 0.755 | 427900 | 0.755 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20220418 | 0 | 0.53 | 0.54 | 0.52 | 0.53 | 403200 | 0.53 | |||
| GBR.US | New Concept Energy Inc | 20220418 | 0 | 3.11 | 3.29 | 3.01 | 3.01 | 354941 | 3.01 | down | down | correct |
| GGN.US | PB | 20220418 | 0 | 23.466 | 23.47 | 23.05 | 23.1733 | 7524 | 23.1733 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20220418 | 0 | 9.02 | 9.18 | 8.66 | 8.73 | 302600 | 8.73 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20220418 | 0 | 10.98 | 11.06 | 10.8 | 10.85 | 173400 | 10.85 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220418 | 0 | 18.83 | 18.98 | 18.8 | 18.9 | 12900 | 18.9 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20220418 | 0 | 8.97 | 8.99 | 8.85 | 8.91 | 41700 | 8.91 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220418 | 0 | 2.53 | 2.63 | 2.51 | 2.56 | 1300300 | 2.56 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20220418 | 0 | 0.2361 | 0.2409 | 0.2255 | 0.2299 | 3641338 | 0.2299 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220418 | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 200 | 9.43 | |||
| GROY.US | WT | 20220418 | 0 | 0.9829 | 0.9901 | 0.968 | 0.97 | 34535 | 0.97 | down | down | correct |
| GSAT.US | Globalstar Inc | 20220418 | 0 | 1.29 | 1.31 | 1.22 | 1.25 | 2547900 | 1.25 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20220418 | 0 | 0.48 | 0.5022 | 0.478 | 0.4953 | 799746 | 0.4953 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20220418 | 0 | 1.75 | 1.83 | 1.72 | 1.78 | 8317700 | 1.78 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220418 | 0 | 12.61 | 12.63 | 12.42 | 12.42 | 34900 | 12.42 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220418 | 0 | 4.78 | 5.78 | 4.35 | 5 | 24848400 | 5 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220418 | 0 | 6.04 | 6.1 | 6.01 | 6.02 | 76400 | 6.02 | down | down | correct |
| IBIO.US | iBio Inc | 20220418 | 0 | 0.38 | 0.39 | 0.33 | 0.34 | 2151500 | 0.34 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20220418 | 0 | 2.45 | 2.45 | 2.03 | 2.16 | 10371 | 2.16 | down | up | incorrect |
| IDW.US | IDW Media Holdings Inc | 20220418 | 0 | 1.73 | 1.73 | 1.57 | 1.69 | 85400 | 1.69 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220418 | 0 | 0.84 | 0.85 | 0.8 | 0.83 | 188900 | 0.83 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20220418 | 0 | 3.036 | 3.14 | 2.96 | 2.985 | 5540 | 2.985 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20220418 | 0 | 0.71 | 0.71 | 0.6606 | 0.6863 | 12245 | 0.6863 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20220418 | 0 | 51.25 | 51.76 | 50.92 | 51.63 | 299400 | 51.63 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220418 | 0 | 23.2 | 30.69 | 22.6 | 25.8 | 11413300 | 25.8 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20220418 | 0 | 8.5 | 8.514 | 8.12 | 8.12 | 112028 | 8.12 | down | down | correct |
| INTT.US | inTEST Corporation | 20220418 | 0 | 9.11 | 9.47 | 9.11 | 9.33 | 40100 | 9.33 | up | up | correct |
| INUV.US | Inuvo Inc | 20220418 | 0 | 0.45 | 0.45 | 0.43 | 0.43 | 132100 | 0.43 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220418 | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | 12.13 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220418 | 0 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | 26.91 | |||
| ISDR.US | Issuer Direct Corporation | 20220418 | 0 | 28.16 | 28.7 | 28.13 | 28.13 | 18143 | 28.13 | down | down | correct |
| ISR.US | Isoray Inc | 20220418 | 0 | 0.35 | 0.36 | 0.33 | 0.33 | 296400 | 0.33 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220418 | 0 | 0.21 | 0.29 | 0.21 | 0.25 | 8889700 | 0.25 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20220418 | 0 | 1.32 | 1.4 | 1.29 | 1.29 | 147853 | 1.29 | down | down | correct |
| JOB.US | GEE Group Inc | 20220418 | 0 | 0.57 | 0.58 | 0.56 | 0.57 | 106000 | 0.57 | |||
| KIQ.US | Kelso Technologies Inc | 20220418 | 0 | 0.41 | 0.44 | 0.41 | 0.42 | 35700 | 0.42 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20220418 | 0 | 2.11 | 2.15 | 2.03 | 2.05 | 337100 | 2.05 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220418 | 0 | 1.31 | 1.31 | 1.22 | 1.25 | 939800 | 1.25 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20220418 | 0 | 33 | 33.5 | 31.31 | 32.19 | 145300 | 32.19 | down | down | correct |
| LGL.US | The LGL Group Inc | 20220418 | 0 | 11 | 11.02 | 10.63 | 10.69 | 4500 | 10.69 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20220418 | 0 | 139.97 | 140.55 | 136.3 | 139.25 | 2413500 | 139.25 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20220418 | 0 | 1.51 | 1.51 | 1.45 | 1.46 | 309335 | 1.46 | down | down | correct |
| LOV.US | Spark Networks SE | 20220418 | 0 | 2.31 | 2.52 | 2.29 | 2.37 | 43300 | 2.37 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20220418 | 0 | 2.97 | 2.97 | 2.76 | 2.77 | 134600 | 2.77 | down | down | correct |
| MAG.US | MAG Silver Corp | 20220418 | 0 | 18.3 | 18.47 | 17.81 | 17.81 | 478600 | 17.81 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220418 | 0 | 20.74 | 21.27 | 20.74 | 21.07 | 17300 | 21.07 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220418 | 0 | 1.22 | 1.27 | 1.22 | 1.22 | 18000 | 1.22 | |||
| MLSS.US | Milestone Scientific Inc | 20220418 | 0 | 1.18 | 1.2 | 1.07 | 1.14 | 198400 | 1.14 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20220418 | 0 | 5.37 | 5.45 | 5.081 | 5.12 | 320900 | 5.12 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220418 | 0 | 0.72 | 0.72 | 0.67 | 0.67 | 61900 | 0.67 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220418 | 0 | 7.19 | 7.2998 | 6.94 | 6.96 | 238626 | 6.96 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220418 | 0 | 0.92 | 0.92 | 0.89 | 0.892 | 267800 | 0.892 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220418 | 0 | 19.46 | 19.59 | 17.22 | 18.22 | 416200 | 18.22 | down | down | correct |
| MYO.US | Myomo Inc | 20220418 | 0 | 3.71 | 3.778 | 3.3 | 3.44 | 68210 | 3.44 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20220418 | 0 | 0.4 | 0.4 | 0.38 | 0.39 | 2602400 | 0.39 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220418 | 0 | 0.86 | 0.9 | 0.86 | 0.89 | 1184600 | 0.89 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220418 | 0 | 12.34 | 12.37 | 12.2 | 12.2 | 61200 | 12.2 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220418 | 0 | 10.7 | 10.81 | 10.61 | 10.65 | 9700 | 10.65 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220418 | 0 | 11.96 | 11.98 | 11.8 | 11.91 | 25400 | 11.91 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220418 | 0 | 0.27 | 0.27 | 0.22 | 0.25 | 862000 | 0.25 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20220418 | 0 | 83 | 83 | 83 | 83 | 0 | 83 | |||
| NEWP.US | New Pacific Metals Corp | 20220418 | 0 | 3.66 | 3.77 | 3.37 | 3.41 | 446400 | 3.41 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20220418 | 0 | 7.25 | 7.27 | 6.81 | 6.96 | 192600 | 6.96 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220418 | 0 | 8.23 | 8.36 | 7.85 | 7.85 | 1418900 | 7.85 | down | up | incorrect |
| NGD.US | New Gold Inc | 20220418 | 0 | 1.93 | 1.99 | 1.89 | 1.91 | 4974800 | 1.91 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220418 | 0 | 72.04 | 72.27 | 71.45 | 71.99 | 15500 | 71.99 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220418 | 0 | 11.1 | 11.1 | 10.55 | 10.57 | 206000 | 10.57 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220418 | 0 | 6.75 | 6.93 | 6.75 | 6.83 | 388100 | 6.83 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20220418 | 0 | 2 | 2 | 1.78 | 1.89 | 24947 | 1.89 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20220418 | 0 | 29.13 | 29.77 | 28.8 | 28.96 | 538800 | 28.96 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220418 | 0 | 4.75 | 4.81 | 4.73 | 4.77 | 80800 | 4.77 | up | up | correct |
| NTIP.US | Network | 20220418 | 0 | 2.47 | 2.54 | 2.46 | 2.53 | 8600 | 2.53 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20220418 | 0 | 6.2 | 6.25 | 5.86 | 5.87 | 2366500 | 5.87 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220418 | 0 | 0.36 | 0.37 | 0.34 | 0.36 | 701000 | 0.36 | |||
| OPTT.US | Ocean Power Technologies Inc | 20220418 | 0 | 1.25 | 1.29 | 1.16 | 1.2 | 221800 | 1.2 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20220418 | 0 | 5.21 | 5.24 | 4.935 | 4.96 | 235300 | 4.96 | down | down | correct |
| PCG.US | PI | 20220418 | 0 | 24.5 | 24.5 | 24.5 | 24.5 | 5 | 24.5 | |||
| PED.US | PEDEVCO Corp | 20220418 | 0 | 1.35 | 1.4 | 1.31 | 1.35 | 940800 | 1.35 | |||
| PHGE.US | BiomX Inc | 20220418 | 0 | 1.55 | 1.66 | 1.54 | 1.5798 | 10945 | 1.5798 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220418 | 0 | 0.98 | 1.03 | 0.9 | 0.93 | 36600 | 0.93 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20220418 | 0 | 2.24 | 2.28 | 2.13 | 2.15 | 1016800 | 2.15 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220418 | 0 | 3.51 | 3.57 | 3.45 | 3.52 | 95600 | 3.52 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220418 | 0 | 1.3 | 1.34 | 1.28 | 1.29 | 677165 | 1.29 | down | up | incorrect |
| PLYM.US | PA | 20220418 | 0 | 25.4299 | 25.4299 | 25.4299 | 25.4299 | 573 | 25.4299 | |||
| PRK.US | Park National Corporation | 20220418 | 0 | 119.01 | 120.98 | 119.01 | 119.88 | 35788 | 119.88 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20220418 | 0 | 0.4351 | 0.4775 | 0.4176 | 0.45 | 2145621 | 0.45 | up | up | correct |
| PW.US | Power REIT | 20220418 | 0 | 30.69 | 30.7 | 29.29 | 29.29 | 16300 | 29.29 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220418 | 0 | 0.66 | 0.72 | 0.65 | 0.6844 | 1020007 | 0.6844 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20220418 | 0 | 2.25 | 2.25 | 2.24 | 2.24 | 1900 | 2.24 | down | down | correct |
| REI.US | Ring Energy Inc | 20220418 | 0 | 4.18 | 4.36 | 4.14 | 4.21 | 3284900 | 4.21 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20220418 | 0 | 26.1 | 26.49 | 25.33 | 26.1 | 64500 | 25.7846 | |||
| RHE.US | Regional Health Properties Inc | 20220418 | 0 | 3.16 | 3.3 | 3.12 | 3.3 | 29600 | 3.3 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20220418 | 0 | 5.87 | 6 | 5.79 | 5.9 | 81400 | 5.9 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20220418 | 0 | 0.34 | 0.35 | 0.33 | 0.33 | 1041200 | 0.33 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20220418 | 0 | 4.47 | 4.47 | 4.13 | 4.17 | 148600 | 4.17 | down | down | correct |
| SACC.US | SACC | 20220418 | 0 | 25.15 | 25.18 | 25.122 | 25.13 | 3100 | 25.13 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220418 | 0 | 4.93 | 5.08 | 4.93 | 5.04 | 524300 | 5.04 | up | up | correct |
| SCCB.US | SCCB | 20220418 | 0 | 25.54 | 25.54 | 25.21 | 25.22 | 4900 | 25.22 | down | up | incorrect |
| SCCC.US | SCCC | 20220418 | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 500 | 25.38 | |||
| SDPI.US | Superior Drilling Products Inc | 20220418 | 0 | 1.09 | 1.1 | 1.03 | 1.06 | 374100 | 1.06 | down | down | correct |
| SEB.US | Seaboard Corporation | 20220418 | 0 | 4198 | 4227.73 | 4139 | 4150.0098 | 400 | 4150.0098 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220418 | 0 | 1.69 | 1.7 | 1.64 | 1.65 | 3617400 | 1.65 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220418 | 0 | 4.1 | 4.26 | 4.1 | 4.15 | 8900 | 4.15 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220418 | 0 | 9.8 | 9.84 | 9.375 | 9.39 | 760200 | 9.39 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220418 | 0 | 31.28 | 32.1 | 31.1 | 31.52 | 3800 | 31.52 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20220418 | 0 | 7.06 | 7.16 | 6.77 | 6.88 | 881600 | 6.88 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220418 | 0 | 1.06 | 1.15 | 1.06 | 1.075 | 811200 | 1.075 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20220418 | 0 | 0.56 | 0.62 | 0.53 | 0.55 | 2745300 | 0.55 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20220418 | 0 | 1.37 | 1.37 | 1.32 | 1.35 | 26900 | 1.35 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20220418 | 0 | 3.41 | 3.48 | 3.28 | 3.28 | 177300 | 3.28 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220418 | 0 | 3.93 | 3.98 | 3.86 | 3.87 | 1424900 | 3.87 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20220418 | 0 | 11.4287 | 11.4287 | 10.47 | 10.47 | 4485 | 10.47 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20220418 | 0 | 0.255 | 0.259 | 0.2401 | 0.2445 | 1353301 | 0.2445 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220418 | 0 | 24.35 | 24.4 | 24 | 24.1687 | 20046 | 24.1687 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20220418 | 0 | 2.24 | 2.36 | 2.23 | 2.31 | 1924600 | 2.31 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20220418 | 0 | 1.01 | 1.09 | 1.01 | 1.08 | 216300 | 1.08 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20220418 | 0 | 2.65 | 2.75 | 2.41 | 2.66 | 940600 | 2.66 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220418 | 0 | 0.315 | 0.317 | 0.301 | 0.307 | 149500 | 0.307 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20220418 | 0 | 76.55 | 77.52 | 76.55 | 76.98 | 22500 | 76.98 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20220418 | 0 | 1.22 | 1.22 | 1.15 | 1.17 | 125500 | 1.17 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220418 | 0 | 1.62 | 1.65 | 1.55 | 1.57 | 43300 | 1.57 | down | down | correct |
| TRT.US | Trio | 20220418 | 0 | 6.52 | 6.76 | 6.16 | 6.3 | 38700 | 6.3 | down | up | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20220418 | 0 | 0.32 | 0.33 | 0.31 | 0.33 | 2319000 | 0.33 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20220418 | 0 | 0.51 | 0.51 | 0.48 | 0.5 | 374600 | 0.5 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220418 | 0 | 1 | 1.02 | 0.93 | 0.9311 | 2060838 | 0.9311 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20220418 | 0 | 6.45 | 6.47 | 5.71 | 5.74 | 16220600 | 5.74 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220418 | 0 | 1.8 | 1.8 | 1.73 | 1.73 | 3000 | 1.73 | down | up | incorrect |
| URG.US | Ur | 20220418 | 0 | 1.85 | 1.85 | 1.68 | 1.68 | 2475800 | 1.68 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220418 | 0 | 1.06 | 1.09 | 1.05 | 1.07 | 479300 | 1.07 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20220418 | 0 | 34.69 | 34.72 | 34.28 | 34.37 | 203300 | 34.1847 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20220418 | 0 | 3.48 | 3.75 | 3.31 | 3.42 | 302300 | 3.42 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20220418 | 0 | 10.8 | 10.8 | 9.94 | 9.96 | 4849939 | 9.96 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220418 | 0 | 12.16 | 12.16 | 12.02 | 12.08 | 65500 | 12.0351 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20220418 | 0 | 1.06 | 1.08 | 1.06 | 1.07 | 326100 | 1.07 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220418 | 0 | 9.65 | 9.73 | 9.56 | 9.66 | 212400 | 9.66 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20220418 | 0 | 2.83 | 2.89 | 2.78 | 2.82 | 37800 | 2.82 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20220418 | 0 | 5.99 | 6 | 5.98 | 6 | 83600 | 6 | up | up | correct |
| WBEV.US | Winc Inc. | 20220418 | 0 | 3.13 | 3.13 | 2.96 | 3.12 | 7700 | 3.12 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220418 | 0 | 1.75 | 1.77 | 1.66 | 1.695 | 46900 | 1.695 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20220418 | 0 | 2.38 | 2.39 | 2.32 | 2.37 | 488100 | 2.37 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220418 | 0 | 1.74 | 1.75 | 1.68 | 1.7 | 106700 | 1.7 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20220418 | 0 | 1.62 | 1.63 | 1.56 | 1.57 | 1578300 | 1.57 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220418 | 0 | 3.4 | 3.42 | 3.35 | 3.42 | 14489 | 3.42 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20220418 | 0 | 0.87 | 0.87 | 0.84 | 0.85 | 119100 | 0.85 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20220418 | 0 | 0.68 | 0.7 | 0.66 | 0.67 | 23800 | 0.67 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20220418 | 0 | 6.07 | 6.36 | 5.66 | 5.92 | 220900 | 5.92 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220418 | 0 | 0.306 | 0.31 | 0.285 | 0.294 | 13786600 | 0.294 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.