CollectAI
close-nysemkt_stocks
2022/05/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20220506 | 0 | 10.76 | 10.76 | 10 | 10.5 | 5900 | 10.5 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20220506 | 0 | 0.2831 | 0.31 | 0.2831 | 0.2926 | 378639 | 0.2926 | up | up | correct |
| ACU.US | Acme United Corporation | 20220506 | 0 | 33.47 | 34.24 | 33.37 | 34.09 | 14000 | 34.09 | up | up | correct |
| ACY.US | AeroCentury Corp | 20220506 | 0 | 1.41 | 1.47 | 1.4 | 1.47 | 18020 | 1.47 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20220506 | 0 | 38 | 38 | 37 | 37.65 | 12000 | 37.65 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20220506 | 0 | 5.86 | 5.9 | 5.7 | 5.72 | 22700 | 5.72 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20220506 | 0 | 0.88 | 0.88 | 0.82 | 0.86 | 14700 | 0.86 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20220506 | 0 | 1.05 | 1.1 | 1.01 | 1.07 | 187300 | 1.07 | up | up | correct |
| AINC.US | Ashford Inc | 20220506 | 0 | 14.11 | 14.3 | 12.7 | 13.75 | 10900 | 13.75 | down | down | correct |
| AIRI.US | Air Industries Group | 20220506 | 0 | 0.76 | 0.76 | 0.73 | 0.74 | 36400 | 0.74 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20220506 | 0 | 0.727 | 0.741 | 0.68 | 0.73 | 79500 | 0.73 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20220506 | 0 | 0.24 | 0.24 | 0.23 | 0.23 | 997000 | 0.23 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20220506 | 0 | 2.27 | 2.3 | 2.27 | 2.3 | 4400 | 2.3 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20220506 | 0 | 11.15 | 11.28 | 10.51 | 10.51 | 30000 | 10.51 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20220506 | 0 | 4.06 | 4.12 | 4 | 4 | 54400 | 4 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20220506 | 0 | 4.16 | 4.29 | 3.95 | 4.18 | 2900 | 4.18 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20220506 | 0 | 0.71 | 0.72 | 0.69 | 0.7 | 329900 | 0.7 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20220506 | 0 | 0.4 | 0.41 | 0.38 | 0.38 | 5038000 | 0.38 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20220506 | 0 | 5.99 | 6.1 | 5.7 | 5.72 | 260700 | 5.72 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20220506 | 0 | 0.45 | 0.45 | 0.41 | 0.42 | 275000 | 0.42 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20220506 | 0 | 3.2 | 3.3 | 3.2 | 3.25 | 3400 | 3.25 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20220506 | 0 | 1.07 | 1.08 | 1.02 | 1.04 | 516800 | 1.04 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20220506 | 0 | 19.29 | 19.3 | 18.83 | 19.03 | 11600 | 19.03 | down | down | correct |
| BCV.US | PA | 20220506 | 0 | 23.675 | 23.675 | 23.52 | 23.52 | 761 | 23.52 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20220506 | 0 | 38 | 38.98 | 36.9 | 36.9 | 4500 | 36.9 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20220506 | 0 | 0.47 | 0.48 | 0.4 | 0.42 | 145500 | 0.42 | down | down | correct |
| BGI.US | Birks Group Inc | 20220506 | 0 | 5.12 | 5.22 | 5.07 | 5.15 | 48000 | 5.15 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20220506 | 0 | 26.37 | 26.79 | 26.01 | 26.1 | 25600 | 26.1 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20220506 | 0 | 2.35 | 2.57 | 2.32 | 2.49 | 9600 | 2.49 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20220506 | 0 | 14.71 | 14.89 | 14.34 | 14.7 | 151600 | 14.7 | down | down | correct |
| BRG.US | PD | 20220506 | 0 | 25.11 | 25.195 | 25.09 | 25.09 | 58 | 25.09 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20220506 | 0 | 3.22 | 3.25 | 2.95 | 3.05 | 321400 | 3.05 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20220506 | 0 | 4.32 | 4.41 | 4.26 | 4.31 | 12564100 | 4.31 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20220506 | 0 | 3.03 | 3.06 | 3 | 3 | 11400 | 3 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20220506 | 0 | 2 | 2.225 | 1.99 | 2.15 | 50700 | 2.15 | up | down | incorrect |
| CANF.US | Can | 20220506 | 0 | 0.97 | 0.97 | 0.91 | 0.91 | 94500 | 0.91 | down | up | incorrect |
| CCF.US | Chase Corporation | 20220506 | 0 | 85.14 | 85.33 | 83.31 | 84.09 | 15100 | 84.09 | down | down | correct |
| CEI.US | Camber Energy Inc | 20220506 | 0 | 0.8 | 0.8061 | 0.756 | 0.7677 | 15253540 | 0.7677 | down | down | correct |
| CET.US | Central Securities Corp | 20220506 | 0 | 38.52 | 39.2 | 38.15 | 38.88 | 30600 | 38.88 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20220506 | 0 | 10.54 | 10.55 | 10.48 | 10.53 | 19200 | 10.53 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20220506 | 0 | 2.84 | 2.86 | 2.8 | 2.82 | 427500 | 2.82 | down | down | correct |
| CIX.US | CompX International Inc | 20220506 | 0 | 23.01 | 23.01 | 21.24 | 21.8 | 19200 | 21.8 | down | down | correct |
| CKX.US | CKX Lands Inc | 20220506 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 700 | 11.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20220506 | 0 | 10.8 | 10.97 | 10.66 | 10.86 | 1233200 | 10.86 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20220506 | 0 | 13.42 | 13.55 | 13.01 | 13.28 | 20700 | 13.28 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20220506 | 0 | 10.07 | 10.29 | 9.88 | 10.29 | 11300 | 10.29 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20220506 | 0 | 13.61 | 14.6 | 13.61 | 13.99 | 4900 | 13.99 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20220506 | 0 | 0.28 | 0.29 | 0.27 | 0.28 | 82300 | 0.28 | |||
| CQP.US | Cheniere Energy Partners L.P | 20220506 | 0 | 56.5 | 57.17 | 55.16 | 56.58 | 98200 | 56.58 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20220506 | 0 | 9.98 | 10.27 | 9.91 | 10.23 | 909600 | 10.23 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20220506 | 0 | 0.92 | 0.92 | 0.87 | 0.88 | 36900 | 0.88 | down | down | correct |
| CVM.US | CEL | 20220506 | 0 | 2.8 | 3.09 | 2.62 | 3.05 | 889800 | 3.05 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20220506 | 0 | 25.7 | 25.7 | 25.7 | 25.7 | 400 | 25.7 | |||
| CVU.US | CPI Aerostructures Inc | 20220506 | 0 | 2.54 | 2.57 | 2.44 | 2.55 | 9800 | 2.55 | up | up | correct |
| CYBN.US | Cybin Inc | 20220506 | 0 | 0.52 | 0.53 | 0.5 | 0.515 | 565200 | 0.515 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20220506 | 0 | 2.02 | 2.03 | 2 | 2.01 | 853800 | 2.01 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20220506 | 0 | 164.53 | 173.98 | 163.99 | 173.98 | 1500 | 173.98 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20220506 | 0 | 29.81 | 30.14 | 29.5 | 29.81 | 24500 | 29.81 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20220506 | 0 | 7.08 | 7.18 | 7.01 | 7.1 | 122800 | 7.1 | up | up | correct |
| DNN.US | Denison Mines Corp | 20220506 | 0 | 1.18 | 1.23 | 1.14 | 1.2 | 8601400 | 1.2 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20220506 | 0 | 0.412 | 0.412 | 0.383 | 0.394 | 207600 | 0.394 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20220506 | 0 | 0.62 | 0.63 | 0.55 | 0.58 | 80200 | 0.58 | down | down | correct |
| DXR.US | Daxor Corporation | 20220506 | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 300 | 11.21 | |||
| EAD.US | Wells Fargo Advantage Funds | 20220506 | 0 | 7.4 | 7.41 | 7.29 | 7.33 | 172400 | 7.33 | down | down | correct |
| ECF.US | PA | 20220506 | 0 | 23.4 | 23.4 | 23.205 | 23.205 | 1325 | 23.205 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20220506 | 0 | 10.68 | 10.87 | 10.65 | 10.82 | 364300 | 10.82 | up | up | correct |
| ELA.US | Envela Corporation | 20220506 | 0 | 4.85 | 5.02 | 4.76 | 4.89 | 14900 | 4.89 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20220506 | 0 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | 25.13 | |||
| ELMD.US | Electromed Inc | 20220506 | 0 | 12.5 | 12.51 | 12.39 | 12.5 | 42600 | 12.5 | |||
| EMAN.US | eMagin Corporation | 20220506 | 0 | 0.84 | 0.85 | 0.76 | 0.77 | 910200 | 0.77 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20220506 | 0 | 1.98 | 2.02 | 1.93 | 1.94 | 96500 | 1.94 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20220506 | 0 | 2.74 | 2.93 | 2.62 | 2.93 | 477100 | 2.93 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20220506 | 0 | 9.5 | 9.6 | 9.48 | 9.48 | 36400 | 9.48 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20220506 | 0 | 6.96 | 7.01 | 6.7 | 6.89 | 243100 | 6.89 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20220506 | 0 | 5.95 | 6.04 | 5.79 | 5.8 | 2620400 | 5.8 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20220506 | 0 | 9.63 | 9.64 | 9.45 | 9.52 | 121300 | 9.52 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20220506 | 0 | 12.25 | 13.07 | 12.17 | 12.91 | 176800 | 12.91 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20220506 | 0 | 13.4 | 13.49 | 13.24 | 13.49 | 1400 | 13.49 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20220506 | 0 | 39.04 | 39.04 | 37 | 37.12 | 50600 | 37.12 | down | down | correct |
| EVI.US | EVI Industries Inc | 20220506 | 0 | 13.33 | 13.4 | 12.65 | 12.92 | 15800 | 12.92 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20220506 | 0 | 9.18 | 9.28 | 9.16 | 9.21 | 33600 | 9.21 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20220506 | 0 | 10.82 | 10.83 | 10.67 | 10.71 | 285700 | 10.71 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20220506 | 0 | 0.65 | 0.65 | 0.59 | 0.59 | 82200 | 0.59 | down | down | correct |
| FAX.US | Aberdeen Asia | 20220506 | 0 | 3.13 | 3.15 | 3.1 | 3.15 | 1045200 | 3.15 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20220506 | 0 | 5.77 | 5.77 | 5.7 | 5.77 | 24300 | 5.77 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20220506 | 0 | 15.95 | 16.04 | 15.64 | 15.76 | 40900 | 15.76 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20220506 | 0 | 9.7 | 9.77 | 9.54 | 9.73 | 4700 | 9.73 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20220506 | 0 | 2.985 | 3.08 | 2.95 | 3 | 15800 | 3 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20220506 | 0 | 4.91 | 4.97 | 4.76 | 4.89 | 710700 | 4.89 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20220506 | 0 | 7 | 7.02 | 6.91 | 6.99 | 198600 | 6.99 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20220506 | 0 | 0.65 | 0.655 | 0.634 | 0.651 | 181600 | 0.651 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20220506 | 0 | 0.46 | 0.5 | 0.45 | 0.45 | 195800 | 0.45 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20220506 | 0 | 2.42 | 2.45 | 2.3 | 2.31 | 57700 | 2.31 | down | down | correct |
| GGN.US | PB | 20220506 | 0 | 22.9049 | 23.1465 | 22.9049 | 23.1465 | 1823 | 23.1465 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20220506 | 0 | 8.18 | 8.32 | 8.07 | 8.19 | 231600 | 8.19 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20220506 | 0 | 9.96 | 10.19 | 9.87 | 10.04 | 57800 | 10.04 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20220506 | 0 | 17.26 | 17.33 | 17.01 | 17.27 | 12200 | 17.27 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20220506 | 0 | 9.1 | 9.12 | 8.94 | 9.04 | 241300 | 9.04 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20220506 | 0 | 1.89 | 1.9 | 1.82 | 1.83 | 611400 | 1.83 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20220506 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 1615500 | 0.2 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20220506 | 0 | 9.98 | 9.98 | 9.38 | 9.57 | 2200 | 9.57 | down | up | incorrect |
| GROY.US | WT | 20220506 | 0 | 0.49 | 0.5 | 0.45 | 0.5 | 76862 | 0.5 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20220506 | 0 | 1.15 | 1.2 | 1.1 | 1.12 | 4031000 | 1.12 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20220506 | 0 | 0.38 | 0.4 | 0.36 | 0.37 | 764900 | 0.37 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20220506 | 0 | 1.61 | 1.64 | 1.55 | 1.62 | 7177600 | 1.62 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20220506 | 0 | 12.13 | 12.13 | 12.04 | 12.09 | 27400 | 12.09 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20220506 | 0 | 3.92 | 4.22 | 3.76 | 4.08 | 3259400 | 4.08 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20220506 | 0 | 5.52 | 5.56 | 5.47 | 5.47 | 37700 | 5.47 | down | down | correct |
| IBIO.US | iBio Inc | 20220506 | 0 | 0.28 | 0.29 | 0.27 | 0.27 | 1409800 | 0.27 | down | down | correct |
| ID.US | PARTS iD Inc | 20220506 | 0 | 1.89 | 1.99 | 1.76 | 1.92 | 15000 | 1.92 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20220506 | 0 | 1.51 | 1.51 | 1.47 | 1.49 | 4400 | 1.49 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20220506 | 0 | 0.69 | 0.69 | 0.65 | 0.65 | 124400 | 0.65 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20220506 | 0 | 2.99 | 2.99 | 2.83 | 2.83 | 2700 | 2.83 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20220506 | 0 | 0.69 | 0.7 | 0.65 | 0.68 | 19400 | 0.68 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20220506 | 0 | 52.71 | 53.13 | 51.45 | 52.76 | 566300 | 52.76 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20220506 | 0 | 18.66 | 18.9 | 17.25 | 18.22 | 630500 | 18.22 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20220506 | 0 | 9.18 | 9.58 | 9 | 9.33 | 150200 | 9.33 | up | up | correct |
| INTT.US | inTEST Corporation | 20220506 | 0 | 8.3 | 8.4 | 7.7 | 7.74 | 77200 | 7.74 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20220506 | 0 | 0.41 | 0.41 | 0.39 | 0.39 | 181900 | 0.39 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20220506 | 0 | 11.99 | 12.72 | 11.99 | 12.07 | 8900 | 12.07 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20220506 | 0 | 26.5 | 26.55 | 26.5 | 26.55 | 1200 | 26.55 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20220506 | 0 | 25.89 | 25.94 | 24.47 | 24.76 | 24400 | 24.76 | down | down | correct |
| ISR.US | Isoray Inc | 20220506 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 206500 | 0.32 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20220506 | 0 | 0.46 | 0.49 | 0.37 | 0.4 | 24936500 | 0.4 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20220506 | 0 | 1.05 | 1.07 | 1.04 | 1.055 | 34800 | 1.055 | up | up | correct |
| JOB.US | GEE Group Inc | 20220506 | 0 | 0.61 | 0.62 | 0.59 | 0.61 | 448400 | 0.61 | |||
| KIQ.US | Kelso Technologies Inc | 20220506 | 0 | 0.38 | 0.38 | 0.35 | 0.37 | 56400 | 0.37 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20220506 | 0 | 1.76 | 1.77 | 1.65 | 1.67 | 300400 | 1.67 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20220506 | 0 | 1.19 | 1.21 | 1.14 | 1.15 | 765100 | 1.15 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20220506 | 0 | 26.25 | 27.68 | 20.32 | 26.81 | 465900 | 26.81 | up | up | correct |
| LGL.US | The LGL Group Inc | 20220506 | 0 | 10.48 | 10.52 | 10.48 | 10.52 | 300 | 10.52 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20220506 | 0 | 144.88 | 148.06 | 139.76 | 147.27 | 2749305 | 146.94 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20220506 | 0 | 0.99 | 0.99 | 0.9 | 0.9 | 632900 | 0.9 | down | down | correct |
| LOV.US | Spark Networks SE | 20220506 | 0 | 2.34 | 2.34 | 2.17 | 2.17 | 43100 | 2.17 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20220506 | 0 | 3.15 | 3.18 | 3 | 3.15 | 157000 | 3.15 | |||
| MAG.US | MAG Silver Corp | 20220506 | 0 | 14.81 | 14.93 | 14.61 | 14.66 | 294600 | 14.66 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20220506 | 0 | 18.75 | 18.75 | 18.1 | 18.59 | 13800 | 18.59 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20220506 | 0 | 1.13 | 1.17 | 1.05 | 1.12 | 177500 | 1.12 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20220506 | 0 | 1.02 | 1.1 | 1 | 1.07 | 94900 | 1.07 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20220506 | 0 | 4.45 | 4.545 | 4.38 | 4.41 | 225100 | 4.41 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20220506 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 34700 | 0.65 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20220506 | 0 | 5.53 | 5.56 | 5.4 | 5.45 | 152923 | 5.45 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20220506 | 0 | 0.76 | 0.76 | 0.691 | 0.72 | 509600 | 0.72 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20220506 | 0 | 18.87 | 18.87 | 16.85 | 17.08 | 17900 | 17.08 | down | down | correct |
| MYO.US | Myomo Inc | 20220506 | 0 | 2.762 | 2.94 | 2.71 | 2.81 | 20100 | 2.81 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20220506 | 0 | 0.33 | 0.35 | 0.32 | 0.32 | 2727200 | 0.32 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20220506 | 0 | 0.92 | 0.92 | 0.83 | 0.88 | 96800 | 0.88 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20220506 | 0 | 11.6 | 11.68 | 11.54 | 11.67 | 21500 | 11.67 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20220506 | 0 | 10.21 | 10.21 | 10.2 | 10.21 | 1300 | 10.21 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20220506 | 0 | 11.57 | 11.76 | 11.49 | 11.76 | 10800 | 11.76 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20220506 | 0 | 0.22 | 0.24 | 0.22 | 0.23 | 184100 | 0.23 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20220506 | 0 | 79.99 | 81.11 | 79.99 | 80.37 | 1300 | 80.37 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20220506 | 0 | 3.04 | 3.22 | 3.02 | 3.18 | 78400 | 3.18 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20220506 | 0 | 6.7 | 6.7 | 6.381 | 6.51 | 132800 | 6.51 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20220506 | 0 | 5.96 | 5.96 | 5.75 | 5.77 | 1606200 | 5.77 | down | up | incorrect |
| NGD.US | New Gold Inc | 20220506 | 0 | 1.39 | 1.41 | 1.33 | 1.35 | 4154600 | 1.35 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20220506 | 0 | 69.36 | 71.17 | 69.19 | 70.52 | 25200 | 70.52 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20220506 | 0 | 9.34 | 9.42 | 9.3 | 9.3 | 70100 | 9.3 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20220506 | 0 | 6.6 | 6.69 | 6.46 | 6.64 | 294300 | 6.64 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20220506 | 0 | 1.53 | 1.53 | 1.44 | 1.49 | 18100 | 1.49 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20220506 | 0 | 27.8 | 29.39 | 26.93 | 29.23 | 1614200 | 29.23 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20220506 | 0 | 4.68 | 4.68 | 4.54 | 4.59 | 183300 | 4.59 | down | up | incorrect |
| NTIP.US | Network | 20220506 | 0 | 2.51 | 2.55 | 2.51 | 2.53 | 20700 | 2.53 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20220506 | 0 | 4.57 | 4.58 | 4.34 | 4.45 | 2457500 | 4.45 | down | down | correct |
| OGEN.US | Oragenics Inc | 20220506 | 0 | 0.32 | 0.33 | 0.26 | 0.31 | 869000 | 0.31 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20220506 | 0 | 1.11 | 1.11 | 1.05 | 1.06 | 165600 | 1.06 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20220506 | 0 | 4.38 | 4.38 | 4.28 | 4.35 | 41000 | 4.35 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20220506 | 0 | 1.23 | 1.25 | 1.18 | 1.22 | 431600 | 1.22 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20220506 | 0 | 1.2 | 1.296 | 1.2 | 1.296 | 5700 | 1.296 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20220506 | 0 | 0.54 | 0.58 | 0.51 | 0.55 | 26700 | 0.55 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20220506 | 0 | 1.62 | 1.63 | 1.5 | 1.57 | 935900 | 1.57 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20220506 | 0 | 3.01 | 3.07 | 2.89 | 2.9 | 157700 | 2.9 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20220506 | 0 | 1.14 | 1.17 | 1.08 | 1.135 | 362755 | 1.135 | down | down | correct |
| PLYM.US | PA | 20220506 | 0 | 25.399 | 25.4 | 25.399 | 25.399 | 1486 | 25.399 | |||
| PRK.US | Park National Corporation | 20220506 | 0 | 118.08 | 118.85 | 116.92 | 118.16 | 26100 | 118.16 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20220506 | 0 | 0.36 | 0.36 | 0.35 | 0.36 | 448300 | 0.36 | |||
| PW.US | Power REIT | 20220506 | 0 | 24 | 24.67 | 22 | 23.86 | 70300 | 23.86 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20220506 | 0 | 0.571 | 0.6 | 0.55 | 0.6 | 217200 | 0.6 | up | up | correct |
| RCG.US | RENN Fund Inc | 20220506 | 0 | 2.22 | 2.23 | 2.22 | 2.22 | 1200 | 2.22 | |||
| REI.US | Ring Energy Inc | 20220506 | 0 | 5 | 5.09 | 4.79 | 4.96 | 2342800 | 4.96 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20220506 | 0 | 24.22 | 25.4 | 23.87 | 24.92 | 34300 | 24.92 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20220506 | 0 | 2.97 | 3.01 | 2.869 | 2.88 | 8000 | 2.88 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20220506 | 0 | 6.18 | 6.27 | 6.03 | 6.16 | 156500 | 6.16 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20220506 | 0 | 0.36 | 0.39 | 0.34 | 0.36 | 2313000 | 0.36 | |||
| RVP.US | Retractable Technologies Inc | 20220506 | 0 | 4.04 | 4.05 | 3.67 | 3.77 | 171400 | 3.77 | down | down | correct |
| SACC.US | SACC | 20220506 | 0 | 25.209 | 25.215 | 25.13 | 25.15 | 7000 | 25.15 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20220506 | 0 | 4.71 | 4.83 | 4.71 | 4.75 | 167500 | 4.75 | up | up | correct |
| SCCB.US | SCCB | 20220506 | 0 | 25.35 | 25.38 | 25.25 | 25.25 | 1100 | 25.25 | down | up | incorrect |
| SCCC.US | SCCC | 20220506 | 0 | 25.41 | 25.42 | 25.38 | 25.42 | 2100 | 25.42 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20220506 | 0 | 1.06 | 1.07 | 1.05 | 1.07 | 154500 | 1.07 | up | up | correct |
| SEB.US | Seaboard Corporation | 20220506 | 0 | 3944 | 3963.8501 | 3911.1001 | 3925.02 | 500 | 3925.02 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20220506 | 0 | 1.33 | 1.341 | 1.24 | 1.26 | 6364200 | 1.26 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20220506 | 0 | 3.77 | 3.88 | 3.77 | 3.86 | 11100 | 3.86 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20220506 | 0 | 7.49 | 7.6 | 7.31 | 7.53 | 848400 | 7.53 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20220506 | 0 | 29.95 | 30.5 | 29.7 | 29.9 | 9500 | 29.9 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20220506 | 0 | 6.29 | 6.38 | 5.91 | 5.95 | 803100 | 5.95 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20220506 | 0 | 0.92 | 0.944 | 0.87 | 0.888 | 267200 | 0.888 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20220506 | 0 | 0.44 | 0.47 | 0.43 | 0.44 | 493000 | 0.44 | |||
| SSY.US | SunLink Health Systems Inc | 20220506 | 0 | 1.2 | 1.21 | 1.17 | 1.18 | 30500 | 1.18 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20220506 | 0 | 2.32 | 2.34 | 2.17 | 2.18 | 565300 | 2.18 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20220506 | 0 | 2.97 | 3 | 2.89 | 2.92 | 1235500 | 2.92 | down | down | correct |
| SVT.US | Servotronics Inc | 20220506 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 25 | 10.6 | |||
| SYN.US | Synthetic Biologics Inc | 20220506 | 0 | 0.26 | 0.26 | 0.24 | 0.25 | 646900 | 0.25 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20220506 | 0 | 23.275 | 23.374 | 23.275 | 23.374 | 1600 | 23.374 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20220506 | 0 | 1.81 | 1.81 | 1.69 | 1.72 | 3702300 | 1.72 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20220506 | 0 | 0.8 | 0.82 | 0.8 | 0.82 | 82600 | 0.82 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20220506 | 0 | 2.26 | 2.31 | 1.92 | 1.95 | 588100 | 1.95 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20220506 | 0 | 0.268 | 0.284 | 0.252 | 0.284 | 1082400 | 0.284 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20220506 | 0 | 74.21 | 74.21 | 72.95 | 73.94 | 39900 | 73.37 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20220506 | 0 | 1 | 1 | 0.96 | 0.96 | 153200 | 0.96 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20220506 | 0 | 1.3313 | 1.335 | 1.2 | 1.3 | 101100 | 1.3 | down | down | correct |
| TRT.US | Trio | 20220506 | 0 | 5.08 | 5.29 | 5.02 | 5.15 | 10000 | 5.15 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20220506 | 0 | 0.32 | 0.32 | 0.3 | 0.31 | 454500 | 0.31 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20220506 | 0 | 0.41 | 0.41 | 0.37 | 0.38 | 671800 | 0.38 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20220506 | 0 | 0.8295 | 0.87 | 0.7997 | 0.8359 | 844979 | 0.8359 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20220506 | 0 | 4.24 | 4.28 | 3.99 | 4.13 | 11577200 | 4.13 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20220506 | 0 | 1.4 | 1.41 | 1.388 | 1.39 | 3900 | 1.39 | down | up | incorrect |
| URG.US | Ur | 20220506 | 0 | 1.28 | 1.31 | 1.22 | 1.29 | 2901500 | 1.29 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20220506 | 0 | 0.8 | 0.83 | 0.79 | 0.8 | 289800 | 0.8 | |||
| UTG.US | Reaves Utility Income Fund | 20220506 | 0 | 32.97 | 33.24 | 32.83 | 33.12 | 151700 | 33.12 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20220506 | 0 | 2.99 | 3 | 2.81 | 3 | 17300 | 3 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20220506 | 0 | 7.04 | 7.08 | 6.5915 | 6.91 | 3502745 | 6.91 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20220506 | 0 | 39.58 | 39.63 | 39.54 | 39.63 | 4837 | 39.63 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20220506 | 0 | 11.53 | 11.67 | 11.51 | 11.64 | 27600 | 11.64 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20220506 | 0 | 0.88 | 0.88 | 0.79 | 0.79 | 295100 | 0.79 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20220506 | 0 | 9.16 | 9.31 | 9.15 | 9.3 | 182700 | 9.3 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20220506 | 0 | 0.285 | 0.305 | 0.285 | 0.305 | 115296 | 0.305 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20220506 | 0 | 2.7 | 2.7 | 2.58 | 2.64 | 60800 | 2.64 | down | down | correct |
| WBEV.US | Winc Inc. | 20220506 | 0 | 2.91 | 2.91 | 2.7 | 2.8 | 8900 | 2.8 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20220506 | 0 | 1.65 | 1.675 | 1.44 | 1.58 | 73100 | 1.58 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20220506 | 0 | 1.91 | 1.91 | 1.77 | 1.79 | 180400 | 1.79 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20220506 | 0 | 1.54 | 1.56 | 1.54 | 1.55 | 13200 | 1.55 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20220506 | 0 | 1.29 | 1.3 | 1.19 | 1.2 | 1222500 | 1.2 | down | down | correct |
| WYY.US | WidePoint Corporation | 20220506 | 0 | 3.29 | 3.47 | 3.29 | 3.3951 | 6954 | 3.3951 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20220506 | 0 | 0.67 | 0.68 | 0.66 | 0.66 | 89300 | 0.66 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20220506 | 0 | 0.59 | 0.62 | 0.58 | 0.6 | 6400 | 0.6 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20220506 | 0 | 5.16 | 5.16 | 4.77 | 5.02 | 83200 | 5.02 | down | down | correct |
| ZOM.US | Zomedica Corp | 20220506 | 0 | 0.241 | 0.243 | 0.225 | 0.24 | 15819100 | 0.24 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.