CollectAI
close-nysemkt_stocks
2019/01/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190110 | 0 | 30.075 | 30.5 | 28.01 | 29.6 | 4126 | 29.6 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190110 | 0 | 0.168 | 0.1798 | 0.1642 | 0.172 | 908055 | 0.86 | up | up | correct |
| ACU.US | Acme United Corporation | 20190110 | 0 | 14.84 | 16 | 14.84 | 16 | 9520 | 15.1493 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190110 | 0 | 9.8 | 9.85 | 9.8 | 9.8352 | 1815 | 9.6178 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20190110 | 0 | 42 | 42 | 40.86 | 40.86 | 1566 | 37.0274 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190110 | 0 | 6.75 | 6.84 | 6.67 | 6.82 | 127910 | 6.1637 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190110 | 0 | 3.88 | 5.1 | 3.8001 | 4.67 | 250243 | 4.67 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190110 | 0 | 0.2209 | 0.229 | 0.2113 | 0.222 | 3334 | 9.768 | up | up | correct |
| AINC.US | Ashford Inc | 20190110 | 0 | 53.55 | 53.89 | 52.56 | 53.01 | 7770 | 53.01 | down | down | correct |
| AIRI.US | Air Industries Group | 20190110 | 0 | 0.9217 | 0.95 | 0.882 | 0.8822 | 4402 | 0.8822 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20190110 | 0 | 5.48 | 5.78 | 5.48 | 5.78 | 30969 | 5.78 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190110 | 0 | 0.48 | 0.515 | 0.46 | 0.4916 | 349818 | 0.4916 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20190110 | 0 | 2.35 | 2.36 | 2.35 | 2.36 | 6912 | 2.36 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20190110 | 0 | 4.02 | 4.0701 | 4 | 4 | 19366 | 4 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20190110 | 0 | 0.262 | 0.269 | 0.25 | 0.25 | 15677 | 3.5 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190110 | 0 | 0.69 | 0.69 | 0.6401 | 0.65 | 138737 | 0.65 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190110 | 0 | 35.1 | 36.53 | 34.45 | 35.75 | 121646 | 35.75 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190110 | 0 | 0.45 | 0.45 | 0.4242 | 0.435 | 344416 | 13.05 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190110 | 0 | 0.35 | 0.35 | 0.3135 | 0.3271 | 300816 | 0.3271 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20190110 | 0 | 3.05 | 3.14 | 2.83 | 2.83 | 34885 | 2.83 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190110 | 0 | 1.03 | 1.06 | 1.03 | 1.03 | 138917 | 1.03 | |||
| BCV.US | PA | 20190110 | 0 | 24.7 | 24.7 | 24.7 | 24.7 | 384 | 24.7 | |||
| BDL.US | Flanigan's Enterprises Inc | 20190110 | 0 | 24.0981 | 25.5686 | 24 | 24.6001 | 2075 | 23.6663 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190110 | 0 | 1.12 | 1.15 | 1.11 | 1.148 | 13905 | 1.148 | up | up | correct |
| BFB.US | Brown | 20190110 | 0 | 46.43 | 47.07 | 46.17 | 46.89 | 946625 | 45.4195 | up | up | correct |
| BGI.US | Birks Group Inc | 20190110 | 0 | 0.98 | 1.0256 | 0.98 | 0.98 | 7723 | 0.98 | |||
| BHB.US | Bar Harbor Bankshares | 20190110 | 0 | 24.63 | 24.724 | 24.2 | 24.23 | 13910 | 21.7286 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20190110 | 0 | 4.5 | 4.5 | 4.17 | 4.25 | 23306 | 3.9619 | down | down | correct |
| BMTX.US | WS | 20190110 | 0 | 9.71 | 9.72 | 9.71 | 9.72 | 160187 | 9.72 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20190110 | 0 | 16.61 | 16.61 | 16.5 | 16.5 | 525 | 10.1054 | down | down | correct |
| BRG.US | PD | 20190110 | 0 | 22.44 | 22.44 | 21.8688 | 22.43 | 2691 | 18.0864 | down | down | correct |
| BRMK.US | WS | 20190110 | 0 | 10.02 | 10.02 | 10 | 10.01 | 16205 | 8.5802 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20190110 | 0 | 1.33 | 1.3987 | 1.33 | 1.3987 | 5466 | 1.3987 | up | up | correct |
| BTG.US | B2Gold Corp | 20190110 | 0 | 2.89 | 2.91 | 2.85 | 2.86 | 3139053 | 2.6904 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20190110 | 0 | 1.75 | 2.07 | 1.75 | 1.98 | 4903 | 1.98 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20190110 | 0 | 31.2 | 31.2 | 10.92 | 18.72 | 4062 | 18.72 | down | down | correct |
| CANF.US | Can | 20190110 | 0 | 1.23 | 1.29 | 1.17 | 1.19 | 13497 | 17.85 | down | down | correct |
| CCF.US | Chase Corporation | 20190110 | 0 | 96.89 | 98.4 | 96.83 | 98.18 | 13297 | 95.8403 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190110 | 0 | 8.37 | 8.72 | 8 | 8.1 | 8260 | 7.5639 | down | down | correct |
| CEI.US | Camber Energy Inc | 20190110 | 0 | 1.19 | 1.2 | 1.11 | 1.13 | 2637 | 1412.5 | down | down | correct |
| CET.US | Central Securities Corp | 20190110 | 0 | 25.22 | 25.7199 | 25.1602 | 25.49 | 20304 | 22.3008 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190110 | 0 | 11.47 | 11.52 | 11.47 | 11.51 | 26260 | 10.158 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190110 | 0 | 2.92 | 2.93 | 2.91 | 2.92 | 238119 | 2.2545 | |||
| CIX.US | CompX International Inc | 20190110 | 0 | 13.46 | 13.5 | 13.4 | 13.46 | 2772 | 12.3388 | |||
| CKX.US | CKX Lands Inc | 20190110 | 0 | 10.5 | 10.5 | 10.5 | 10.5 | 268 | 10.5 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190110 | 0 | 11.78 | 11.82 | 11.61 | 11.78 | 327776 | 7.2131 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20190110 | 0 | 6.32 | 6.32 | 5.92 | 6.18 | 6608 | 5.628 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20190110 | 0 | 8.2 | 8.21 | 7.805 | 8.21 | 5774 | 8.21 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20190110 | 0 | 8.62 | 9.296 | 8.24 | 8.7713 | 5934 | 8.0493 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20190110 | 0 | 0.25 | 0.28 | 0.2462 | 0.2679 | 210963 | 0.2679 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190110 | 0 | 38.62 | 38.91 | 38.03 | 38.35 | 197041 | 31.6794 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20190110 | 0 | 11.52 | 11.54 | 11.37 | 11.46 | 294321 | 7.0704 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20190110 | 0 | 4.74 | 4.78 | 4.74 | 4.77 | 10181 | 4.77 | up | up | correct |
| CVM.US | CEL | 20190110 | 0 | 2.64 | 2.79 | 2.58 | 2.74 | 197037 | 2.74 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20190110 | 0 | 31.66 | 31.66 | 31.62 | 31.62 | 305 | 28.6748 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20190110 | 0 | 6.67 | 6.71 | 6.62 | 6.62 | 13330 | 6.62 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190110 | 0 | 2.29 | 2.305 | 2.2801 | 2.29 | 352410 | 1.7746 | |||
| DIT.US | AMCON Distributing Company | 20190110 | 0 | 96 | 96 | 96 | 96 | 104 | 87.1531 | |||
| DLA.US | Delta Apparel Inc | 20190110 | 0 | 18.35 | 18.5 | 18.1 | 18.1 | 9723 | 18.1 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190110 | 0 | 7.84 | 7.9 | 7.84 | 7.87 | 40641 | 6.8274 | up | up | correct |
| DNN.US | Denison Mines Corp | 20190110 | 0 | 0.514 | 0.528 | 0.492 | 0.5079 | 392927 | 0.5079 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20190110 | 0 | 0.124 | 0.124 | 0.11 | 0.111 | 2997 | 88.8 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190110 | 0 | 0.88 | 0.92 | 0.845 | 0.845 | 496 | 25.35 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190110 | 0 | 2.89 | 3.55 | 2.4 | 2.68 | 4259 | 2.68 | down | down | correct |
| DXR.US | Daxor Corporation | 20190110 | 0 | 10.32 | 11.66 | 10.3001 | 11.22 | 78023 | 11.22 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190110 | 0 | 7.62 | 7.64 | 7.6 | 7.64 | 245185 | 5.8814 | up | up | correct |
| ECF.US | PA | 20190110 | 0 | 23.26 | 23.5 | 23.26 | 23.5 | 2542 | 23.5 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190110 | 0 | 11.54 | 11.6 | 11.49 | 11.56 | 167872 | 10.6075 | up | down | incorrect |
| ELA.US | Envela Corporation | 20190110 | 0 | 0.4649 | 0.4649 | 0.455 | 0.455 | 13847 | 0.455 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20190110 | 0 | 8.1673 | 8.6387 | 8.1673 | 8.6 | 403 | 8.6 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20190110 | 0 | 4.99 | 5.18 | 4.99 | 5.07 | 23909 | 5.07 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190110 | 0 | 0.89 | 0.9224 | 0.89 | 0.9 | 50159 | 0.9 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20190110 | 0 | 1.12 | 1.14 | 1.1 | 1.1 | 136262 | 1.1 | down | down | correct |
| ENSV.US | Enservco Corporation | 20190110 | 0 | 0.453 | 0.48 | 0.453 | 0.453 | 45270 | 6.795 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190110 | 0 | 11.21 | 11.34 | 11.21 | 11.26 | 57923 | 9.954 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20190110 | 0 | 7.76 | 7.9012 | 7.64 | 7.89 | 129145 | 6.6511 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20190110 | 0 | 0.827 | 0.8353 | 0.7949 | 0.81 | 82124 | 4.05 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190110 | 0 | 11.64 | 11.8043 | 11.62 | 11.68 | 187942 | 8.7699 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190110 | 0 | 12.09 | 12.17 | 11.87 | 11.87 | 36371 | 9.6967 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190110 | 0 | 25.75 | 25.75 | 24.5 | 24.65 | 10402 | 22.4635 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20190110 | 0 | 33.67 | 33.67 | 32.95 | 32.95 | 1917 | 29.6135 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20190110 | 0 | 35.34 | 35.34 | 34.13 | 34.31 | 6758 | 34.31 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190110 | 0 | 10.2 | 10.33 | 10.2 | 10.33 | 39887 | 9.0935 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190110 | 0 | 12.27 | 12.28 | 12.21 | 12.24 | 305081 | 9.4261 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190110 | 0 | 0.7363 | 0.7606 | 0.6946 | 0.7365 | 36380 | 0.7365 | up | up | correct |
| FAX.US | Aberdeen Asia | 20190110 | 0 | 4.04 | 4.04 | 4.01 | 4.03 | 1016444 | 3.167 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190110 | 0 | 7.47 | 7.65 | 7.39 | 7.65 | 38287 | 5.5972 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190110 | 0 | 20.78 | 21.07 | 20.78 | 21 | 107220 | 15.7469 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190110 | 0 | 8.3 | 8.3 | 7.8 | 8.13 | 9993 | 7.821 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190110 | 0 | 1.4412 | 1.4412 | 1.36 | 1.3624 | 3417 | 1.2422 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190110 | 0 | 6.82 | 6.91 | 6.72 | 6.9 | 387238 | 5.7292 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190110 | 0 | 9.4 | 9.43 | 9.3645 | 9.43 | 85312 | 7.0592 | up | up | correct |
| FTSI.US | FTS International Inc | 20190110 | 0 | 7.5 | 7.75 | 6.96 | 7.66 | 36361 | 153.2 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190110 | 0 | 0.9447 | 0.9585 | 0.941 | 0.9585 | 11025 | 1.4187 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190110 | 0 | 0.736 | 0.7391 | 0.711 | 0.711 | 141233 | 0.711 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20190110 | 0 | 1.88 | 2.05 | 1.72 | 1.87 | 277265 | 1.87 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190110 | 0 | 13.71 | 14.05 | 13.5 | 13.9 | 14646 | 13.9 | up | up | correct |
| GGN.US | PB | 20190110 | 0 | 22.715 | 22.7983 | 22.715 | 22.7983 | 1010 | 20.8501 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20190110 | 0 | 8.79 | 8.896 | 8.73 | 8.88 | 189077 | 6.4446 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20190110 | 0 | 11.76 | 12.042 | 11.65 | 11.92 | 33855 | 8.6 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190110 | 0 | 16.72 | 16.975 | 16.51 | 16.88 | 55794 | 13.8586 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190110 | 0 | 10.53 | 10.62 | 10.4773 | 10.59 | 9037 | 7.7418 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20190110 | 0 | 4.3 | 4.45 | 4.25 | 4.37 | 446145 | 4.2162 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190110 | 0 | 0.7163 | 0.7279 | 0.6859 | 0.6917 | 296823 | 0.6917 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190110 | 0 | 7.4186 | 7.4186 | 7.33 | 7.33 | 799 | 6.104 | down | down | correct |
| GSAT.US | Globalstar Inc | 20190110 | 0 | 0.6853 | 0.7024 | 0.6543 | 0.6946 | 2334985 | 0.6946 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20190110 | 0 | 3.65 | 3.72 | 3.37 | 3.4 | 309813 | 3.4 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20190110 | 0 | 1.3 | 1.31 | 1.28 | 1.3 | 158963 | 1.3 | |||
| GTE.US | Gran Tierra Energy Inc | 20190110 | 0 | 2.46 | 2.54 | 2.43 | 2.51 | 1408664 | 2.51 | up | up | correct |
| GV.US | The Goldfield Corporation | 20190110 | 0 | 2.46 | 2.59 | 2.43 | 2.56 | 132998 | 2.56 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190110 | 0 | 13.47 | 13.47 | 13.39 | 13.47 | 35742 | 10.3776 | |||
| HUSA.US | Houston American Energy Corp | 20190110 | 0 | 0.2049 | 0.21 | 0.195 | 0.1986 | 19824 | 2.4825 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190110 | 0 | 5.26 | 5.27 | 5.14 | 5.21 | 163637 | 3.7484 | down | up | incorrect |
| IBIO.US | iBio Inc | 20190110 | 0 | 0.81 | 0.8324 | 0.7824 | 0.8149 | 30944 | 0.8149 | up | up | correct |
| ID.US | PARTS iD Inc | 20190110 | 0 | 9.84 | 9.87 | 9.84 | 9.86 | 14200 | 9.86 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20190110 | 0 | 32.24 | 33 | 31.02 | 33 | 200 | 33 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20190110 | 0 | 0.39 | 0.404 | 0.37 | 0.3926 | 125230 | 0.3926 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20190110 | 0 | 1.613 | 1.69 | 1.613 | 1.69 | 4668 | 1.6423 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20190110 | 0 | 4.98 | 4.98 | 4.52 | 4.74 | 24315 | 4.74 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20190110 | 0 | 26.25 | 27.08 | 26.25 | 26.78 | 442771 | 24.4453 | up | up | correct |
| IMUC.US | WS | 20190110 | 0 | 0.0176 | 0.018 | 0.016 | 0.018 | 75839 | 0.018 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190110 | 0 | 3.46 | 3.5 | 3.425 | 3.44 | 15881 | 3.44 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20190110 | 0 | 7.3 | 7.3 | 6.92 | 7.06 | 10466 | 7.06 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20190110 | 0 | 1.15 | 1.16 | 1.11 | 1.14 | 47503 | 1.14 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190110 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | 22.2491 | |||
| ISDR.US | Issuer Direct Corporation | 20190110 | 0 | 11.519 | 12.7072 | 11.39 | 12.4668 | 6172 | 12.4668 | up | up | correct |
| ISR.US | Isoray Inc | 20190110 | 0 | 0.3804 | 0.41 | 0.36 | 0.3859 | 148010 | 0.3859 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190110 | 0 | 0.6 | 0.6704 | 0.6 | 0.6696 | 41169 | 0.6696 | up | up | correct |
| JOB.US | GEE Group Inc | 20190110 | 0 | 0.795 | 0.94 | 0.7627 | 0.94 | 23094 | 0.94 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20190110 | 0 | 0.497 | 0.54 | 0.48 | 0.5332 | 121603 | 0.5332 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20190110 | 0 | 2.6 | 2.6 | 2.6 | 2.6 | 0 | 2.6 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190110 | 0 | 1.17 | 1.22 | 1.12 | 1.2 | 329598 | 1.2 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20190110 | 0 | 2.11 | 2.23 | 1.95 | 2.21 | 24227 | 2.21 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190110 | 0 | 6.74 | 6.87 | 6.7318 | 6.87 | 4277 | 6.87 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20190110 | 0 | 64.85 | 65.71 | 63.62 | 65.71 | 1527301 | 65.5041 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20190110 | 0 | 0.1575 | 0.1595 | 0.141 | 0.15 | 79790 | 0.75 | down | down | correct |
| LOV.US | Spark Networks SE | 20190110 | 0 | 8.62 | 9.2 | 8.62 | 8.76 | 2326 | 8.76 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20190110 | 0 | 8.32 | 8.41 | 8.17 | 8.24 | 302503 | 8.24 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20190110 | 0 | 3.89 | 3.93 | 3.78 | 3.84 | 61092 | 3.84 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20190110 | 0 | 6.5299 | 6.549 | 6.4483 | 6.5274 | 3076 | 6.5274 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190110 | 0 | 0.3822 | 0.387 | 0.3298 | 0.3671 | 52433 | 0.3671 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20190110 | 0 | 1.84 | 1.84 | 1.8231 | 1.8231 | 800 | 3.5804 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190110 | 0 | 1.41 | 1.41 | 1.39 | 1.39 | 2028 | 1.39 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190110 | 0 | 0.581 | 0.6 | 0.58 | 0.5848 | 25916 | 2.3065 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190110 | 0 | 0.82 | 0.9 | 0.76 | 0.87 | 2260438 | 0.87 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190110 | 0 | 3.62 | 3.7074 | 3.34 | 3.4 | 2175 | 3.4 | down | down | correct |
| MYO.US | Myomo Inc | 20190110 | 0 | 1.622 | 1.63 | 1.5 | 1.53 | 2211 | 45.9 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190110 | 0 | 0.652 | 0.6586 | 0.64 | 0.645 | 344848 | 0.645 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190110 | 0 | 0.149 | 0.152 | 0.135 | 0.1395 | 14016 | 2.79 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190110 | 0 | 13.27 | 13.29 | 13.18 | 13.22 | 45894 | 11.4509 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190110 | 0 | 11.425 | 11.5 | 11.425 | 11.46 | 13646 | 10.2447 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190110 | 0 | 12.45 | 12.5699 | 12.45 | 12.51 | 17904 | 11.139 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190110 | 0 | 1 | 1.02 | 0.9862 | 1.02 | 5817 | 1.02 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190110 | 0 | 54 | 54.01 | 53.5837 | 54 | 2124 | 50.2398 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20190110 | 0 | 9.99 | 10 | 9.9 | 10 | 1266 | 10 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20190110 | 0 | 1.09 | 1.11 | 1.09 | 1.11 | 1384 | 1.11 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20190110 | 0 | 3.98 | 4.05 | 3.94 | 3.94 | 851366 | 3.94 | down | down | correct |
| NGD.US | New Gold Inc | 20190110 | 0 | 1.24 | 1.24 | 1.11 | 1.11 | 5674533 | 1.11 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190110 | 0 | 76.5 | 77.4473 | 76 | 76.4 | 20550 | 70.5698 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190110 | 0 | 10.24 | 10.35 | 10.21 | 10.31 | 61816 | 7.8726 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190110 | 0 | 7.6 | 7.6 | 7.48 | 7.54 | 283689 | 6.0951 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190110 | 0 | 0.29 | 0.29 | 0.2536 | 0.27 | 3066 | 5.4 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20190110 | 0 | 2.72 | 2.76 | 2.6 | 2.7 | 3031364 | 26.8994 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190110 | 0 | 4.37 | 4.48 | 4.37 | 4.41 | 184556 | 3.3718 | up | up | correct |
| NTIP.US | Network | 20190110 | 0 | 2.52 | 2.55 | 2.4111 | 2.47 | 7018 | 2.1923 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20190110 | 0 | 1.94 | 1.99 | 1.89 | 1.98 | 350277 | 1.98 | up | up | correct |
| OGEN.US | Oragenics Inc | 20190110 | 0 | 0.889 | 1.07 | 0.889 | 1.05 | 7078179 | 1.05 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190110 | 0 | 0.39 | 0.42 | 0.3781 | 0.3961 | 11207 | 7.922 | up | up | correct |
| PCG.US | PI | 20190110 | 0 | 14.04 | 14.6 | 14.04 | 14.5 | 14661 | 14.5 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190110 | 0 | 1.12 | 1.22 | 1.07 | 1.18 | 166967 | 1.18 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20190110 | 0 | 3.14 | 3.25 | 2.8 | 3.13 | 60952 | 3.13 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20190110 | 0 | 1.61 | 1.62 | 1.4425 | 1.58 | 100514 | 1.58 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20190110 | 0 | 0.81 | 0.81 | 0.795 | 0.8011 | 170598 | 8.011 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190110 | 0 | 4.45 | 4.48 | 4.2 | 4.39 | 76241 | 4.39 | down | down | correct |
| PLYM.US | PA | 20190110 | 0 | 24.9209 | 24.98 | 24.9209 | 24.95 | 4021 | 19.7014 | up | up | correct |
| PRK.US | Park National Corporation | 20190110 | 0 | 91.46 | 91.46 | 89.4602 | 90.21 | 19283 | 79.4192 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190110 | 0 | 0.7116 | 0.7492 | 0.7 | 0.7456 | 510073 | 0.7456 | up | up | correct |
| PW.US | Power REIT | 20190110 | 0 | 5.59 | 5.5901 | 5.36 | 5.36 | 1358 | 5.36 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190110 | 0 | 1.04 | 1.04 | 0.99 | 0.99 | 35389 | 0.99 | down | down | correct |
| RCG.US | RENN Fund Inc | 20190110 | 0 | 1.6382 | 1.64 | 1.61 | 1.61 | 8803 | 1.5837 | down | down | correct |
| REI.US | Ring Energy Inc | 20190110 | 0 | 5.87 | 6.205 | 5.78 | 6.19 | 419900 | 6.19 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20190110 | 0 | 11.76 | 11.76 | 10.8 | 11.4 | 3958 | 11.0034 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20190110 | 0 | 1.41 | 1.4299 | 1.1593 | 1.28 | 328666 | 1.28 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190110 | 0 | 4.47 | 4.79 | 4.43 | 4.77 | 153507 | 4.77 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190110 | 0 | 10.08 | 10.19 | 9.5201 | 9.55 | 21880 | 238.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190110 | 0 | 0.683 | 0.708 | 0.683 | 0.693 | 51852 | 0.693 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20190110 | 0 | 4.09 | 4.1689 | 4.02 | 4.06 | 68614 | 3.1435 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20190110 | 0 | 1.41 | 1.58 | 1.39 | 1.54 | 225311 | 1.54 | up | up | correct |
| SEB.US | Seaboard Corporation | 20190110 | 0 | 3697.97 | 3700 | 3638 | 3650 | 352 | 3622.7794 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20190110 | 0 | 2.68 | 2.71 | 2.55 | 2.66 | 883778 | 2.66 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20190110 | 0 | 3.36 | 3.36 | 3.0548 | 3.1725 | 153088 | 3.1725 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190110 | 0 | 10.64 | 10.64 | 9.9594 | 9.9594 | 1553 | 9.3885 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20190110 | 0 | 0.8631 | 0.8759 | 0.8456 | 0.8653 | 15474 | 0.8653 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20190110 | 0 | 2.1 | 2.12 | 2.07 | 2.11 | 9580 | 2.0654 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190110 | 0 | 2.44 | 2.48 | 2.35 | 2.43 | 35520 | 2.2008 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190110 | 0 | 1.17 | 1.191 | 1.17 | 1.191 | 2260 | 1.191 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190110 | 0 | 1.275 | 1.29 | 1.2615 | 1.29 | 2756 | 1.29 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20190110 | 0 | 2.32 | 2.32 | 2.245 | 2.26 | 287042 | 2.2199 | down | down | correct |
| SVT.US | Servotronics Inc | 20190110 | 0 | 11.31 | 11.55 | 11.3 | 11.55 | 2725 | 11.3607 | up | down | incorrect |
| SYN.US | Synthetic Biologics Inc | 20190110 | 0 | 0.68 | 0.68 | 0.63 | 0.6499 | 239327 | 0.6499 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190110 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 317118 | 0.62 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20190110 | 0 | 0.58 | 0.58 | 0.4922 | 0.5452 | 174247 | 0.5452 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190110 | 0 | 0.13 | 0.1365 | 0.12 | 0.1241 | 13868 | 37.23 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190110 | 0 | 78.29 | 79.2 | 77.66 | 79.13 | 20598 | 72.6949 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190110 | 0 | 1.99 | 2.04 | 1.91 | 2 | 160519 | 2 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190110 | 0 | 4.69 | 4.78 | 4.63 | 4.7 | 15302 | 4.7 | up | up | correct |
| TRT.US | Trio | 20190110 | 0 | 2.89 | 2.92 | 2.63 | 2.92 | 6086 | 2.92 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20190110 | 0 | 0.29 | 0.32 | 0.25 | 0.3055 | 1459188 | 0.3055 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20190110 | 0 | 0.6 | 0.63 | 0.6 | 0.619 | 6375 | 0.619 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190110 | 0 | 0.53 | 0.544 | 0.49 | 0.5075 | 328515 | 0.5075 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190110 | 0 | 1.35 | 1.35 | 1.32 | 1.34 | 648943 | 1.34 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190110 | 0 | 5.95 | 5.95 | 5.5 | 5.5 | 2600 | 5.436 | down | down | correct |
| URG.US | Ur | 20190110 | 0 | 0.685 | 0.6885 | 0.66 | 0.6736 | 149844 | 0.6736 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190110 | 0 | 1.88 | 1.88 | 1.77 | 1.77 | 124123 | 1.77 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190110 | 0 | 30.2 | 30.69 | 30.02 | 30.51 | 189482 | 25.5605 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20190110 | 0 | 1.173 | 1.29 | 1.16 | 1.17 | 72657 | 1.17 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20190110 | 0 | 3.16 | 3.23 | 3.05 | 3.12 | 835312 | 3.12 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190110 | 0 | 13.6727 | 13.7 | 13.67 | 13.7 | 7253 | 12.0888 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190110 | 0 | 12.34 | 12.38 | 12.34 | 12.3799 | 2803 | 10.7241 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190110 | 0 | 0.57 | 0.58 | 0.56 | 0.5799 | 61801 | 0.5799 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190110 | 0 | 10.35 | 10.3818 | 10.32 | 10.35 | 111995 | 8.93 | |||
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190110 | 0 | 12.24 | 12.286 | 12.24 | 12.25 | 4496 | 11.0963 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190110 | 0 | 2.4 | 2.4 | 2.2825 | 2.36 | 29458 | 2.36 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190110 | 0 | 2.95 | 3.13 | 2.9356 | 3.06 | 73233 | 3.06 | up | down | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20190110 | 0 | 10650 | 10650 | 10200 | 10200 | 1350 | 10200 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20190110 | 0 | 2.47 | 2.55 | 2.45 | 2.54 | 21780 | 2.54 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190110 | 0 | 0.6 | 0.6 | 0.5509 | 0.5591 | 20703 | 0.5591 | down | up | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20190110 | 0 | 1.55 | 1.58 | 1.55 | 1.58 | 10861 | 1.58 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190110 | 0 | 0.16 | 0.18 | 0.16 | 0.165 | 1946948 | 8.25 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190110 | 0 | 0.43 | 0.4375 | 0.4209 | 0.434 | 81645 | 4.34 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20190110 | 0 | 0.2835 | 0.2849 | 0.2756 | 0.2843 | 15406 | 0.2843 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20190110 | 0 | 2.26 | 2.26 | 2.18 | 2.23 | 2597 | 2.23 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190110 | 0 | 2.65 | 2.65 | 2.65 | 2.65 | 370 | 2.65 | |||
| ZOM.US | Zomedica Corp | 20190110 | 0 | 1.23 | 1.25 | 1.1859 | 1.23 | 33769 | 1.23 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.