CollectAI
close-nysemkt_stocks
2019/01/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190118 | 0 | 25.39 | 27 | 25.39 | 26.94 | 894 | 26.94 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20190118 | 0 | 0.15 | 0.152 | 0.146 | 0.1501 | 287837 | 0.7507 | up | up | correct |
| ACU.US | Acme United Corporation | 20190118 | 0 | 15.99 | 16.27 | 15.55 | 15.55 | 21672 | 14.7232 | down | down | correct |
| ACY.US | AeroCentury Corp | 20190118 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 387 | 9.9257 | |||
| AE.US | Adams Resources & Energy Inc | 20190118 | 0 | 40.76 | 41.8 | 40.43 | 40.43 | 3151 | 36.6377 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190118 | 0 | 6.88 | 6.98 | 6.88 | 6.98 | 41054 | 6.3083 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190118 | 0 | 4.29 | 4.57 | 3.98 | 4.23 | 37595 | 4.23 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20190118 | 0 | 0.215 | 0.231 | 0.215 | 0.2216 | 3088 | 9.7504 | up | up | correct |
| AINC.US | Ashford Inc | 20190118 | 0 | 50.85 | 50.85 | 46.3 | 48.6 | 16917 | 48.6 | down | down | correct |
| AIRI.US | Air Industries Group | 20190118 | 0 | 1 | 1 | 0.9811 | 0.998 | 18254 | 0.998 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190118 | 0 | 5.77 | 6 | 5.54 | 5.99 | 12480 | 5.99 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190118 | 0 | 0.5 | 0.5182 | 0.5 | 0.51 | 285005 | 0.51 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20190118 | 0 | 2.5351 | 2.58 | 2.5351 | 2.58 | 2598 | 2.58 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20190118 | 0 | 4.24 | 4.38 | 4.21 | 4.35 | 47981 | 4.35 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190118 | 0 | 0.26 | 0.265 | 0.25 | 0.2585 | 18660 | 3.619 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190118 | 0 | 0.62 | 0.65 | 0.61 | 0.6175 | 116803 | 0.6175 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190118 | 0 | 38.09 | 38.09 | 36.01 | 36.27 | 177723 | 36.27 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190118 | 0 | 0.4672 | 0.52 | 0.4552 | 0.485 | 1626059 | 14.55 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20190118 | 0 | 0.3001 | 0.33 | 0.2701 | 0.2893 | 193897 | 0.2893 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20190118 | 0 | 3.15 | 3.53 | 3.01 | 3.01 | 181566 | 3.01 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190118 | 0 | 0.97 | 0.9701 | 0.93 | 0.94 | 374040 | 0.94 | down | up | incorrect |
| BCV.US | PA | 20190118 | 0 | 24.76 | 25.3262 | 24.76 | 25.28 | 5415 | 25.28 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190118 | 0 | 1.1764 | 1.21 | 1.1156 | 1.1742 | 24791 | 1.1742 | down | down | correct |
| BFB.US | Brown | 20190118 | 0 | 45.5 | 46.26 | 45.39 | 45.91 | 3516291 | 44.4703 | up | up | correct |
| BGI.US | Birks Group Inc | 20190118 | 0 | 1 | 1 | 1 | 1 | 344 | 1 | |||
| BHB.US | Bar Harbor Bankshares | 20190118 | 0 | 23.46 | 23.9633 | 23.46 | 23.75 | 18129 | 21.2981 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190118 | 0 | 4.6001 | 4.67 | 4.6 | 4.64 | 9723 | 4.3255 | up | up | correct |
| BRG.US | PD | 20190118 | 0 | 22.25 | 22.3 | 22.1 | 22.1 | 9088 | 17.8203 | down | down | correct |
| BRMK.US | WS | 20190118 | 0 | 10.04 | 10.07 | 10.04 | 10.07 | 479784 | 8.6316 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20190118 | 0 | 1.35 | 1.35 | 1.335 | 1.35 | 9145 | 1.35 | |||
| BTG.US | B2Gold Corp | 20190118 | 0 | 2.79 | 2.79 | 2.63 | 2.66 | 6853808 | 2.5022 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20190118 | 0 | 1.68 | 1.77 | 1.68 | 1.72 | 13366 | 1.72 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20190118 | 0 | 26.52 | 26.52 | 26.52 | 26.52 | 33 | 26.52 | |||
| CANF.US | Can | 20190118 | 0 | 1.15 | 1.25 | 1.1234 | 1.2 | 17406 | 18 | up | up | correct |
| CCF.US | Chase Corporation | 20190118 | 0 | 99.13 | 100.17 | 97.92 | 98.4 | 23816 | 96.0551 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190118 | 0 | 8.45 | 8.63 | 8.32 | 8.52 | 3581 | 7.9561 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190118 | 0 | 0.677 | 0.75 | 0.573 | 0.61 | 7067 | 762.5 | down | down | correct |
| CET.US | Central Securities Corp | 20190118 | 0 | 26.0769 | 26.41 | 26.0769 | 26.25 | 18199 | 22.9658 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190118 | 0 | 11.54 | 11.57 | 11.54 | 11.57 | 9754 | 10.2484 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190118 | 0 | 2.91 | 2.92 | 2.9 | 2.9 | 152784 | 2.2565 | down | down | correct |
| CIX.US | CompX International Inc | 20190118 | 0 | 14.25 | 14.35 | 14.2 | 14.2 | 2554 | 13.0172 | down | down | correct |
| CKX.US | CKX Lands Inc | 20190118 | 0 | 10.39 | 10.65 | 10.3 | 10.61 | 2197 | 10.61 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190118 | 0 | 11.65 | 11.8 | 11.57 | 11.73 | 428154 | 7.3093 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190118 | 0 | 5.9 | 6.35 | 5.9 | 6.01 | 7794 | 5.4731 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20190118 | 0 | 8.395 | 8.65 | 8.25 | 8.31 | 14241 | 8.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190118 | 0 | 8.2914 | 8.2927 | 8.25 | 8.2927 | 1807 | 7.6101 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20190118 | 0 | 0.31 | 0.335 | 0.28 | 0.299 | 906013 | 0.299 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190118 | 0 | 39.49 | 40 | 38.85 | 39.98 | 95059 | 33.0258 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190118 | 0 | 11.35 | 11.49 | 11.27 | 11.45 | 326739 | 7.1888 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20190118 | 0 | 4.7321 | 4.7321 | 4.55 | 4.7 | 11180 | 4.7 | down | up | incorrect |
| CVM.US | CEL | 20190118 | 0 | 2.91 | 2.95 | 2.67 | 2.72 | 521811 | 2.72 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190118 | 0 | 31.0052 | 31.4363 | 31.0052 | 31.4363 | 693 | 28.5082 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190118 | 0 | 7.33 | 7.33 | 7.02 | 7.24 | 13957 | 7.24 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190118 | 0 | 2.3 | 2.31 | 2.2801 | 2.3 | 342355 | 1.7972 | |||
| DLA.US | Delta Apparel Inc | 20190118 | 0 | 20 | 20.42 | 19.84 | 20.2 | 17228 | 20.2 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20190118 | 0 | 7.8 | 7.89 | 7.79 | 7.8 | 130145 | 6.7967 | |||
| DNN.US | Denison Mines Corp | 20190118 | 0 | 0.49 | 0.495 | 0.4801 | 0.4914 | 397998 | 0.4914 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190118 | 0 | 0.11 | 0.1104 | 0.104 | 0.1066 | 3064 | 85.2584 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190118 | 0 | 0.935 | 0.9602 | 0.9 | 0.94 | 1041 | 28.2 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190118 | 0 | 2.54 | 2.54 | 2.52 | 2.54 | 1100 | 2.54 | |||
| DXR.US | Daxor Corporation | 20190118 | 0 | 15.02 | 15.12 | 14.3416 | 14.5 | 14553 | 14.5 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20190118 | 0 | 7.54 | 7.58 | 7.54 | 7.54 | 204609 | 5.8507 | |||
| ECF.US | PA | 20190118 | 0 | 23.9 | 23.9 | 23.8412 | 23.86 | 517 | 23.86 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190118 | 0 | 11.51 | 11.51 | 11.42 | 11.43 | 193261 | 10.5273 | down | down | correct |
| ELA.US | Envela Corporation | 20190118 | 0 | 0.4271 | 0.43 | 0.4092 | 0.43 | 33379 | 0.43 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20190118 | 0 | 8.21 | 8.25 | 8.21 | 8.21 | 305 | 8.21 | |||
| ELMD.US | Electromed Inc | 20190118 | 0 | 5.157 | 5.3 | 5 | 5 | 25003 | 5 | down | down | correct |
| EMAN.US | eMagin Corporation | 20190118 | 0 | 0.9121 | 0.94 | 0.88 | 0.89 | 40787 | 0.89 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190118 | 0 | 1.12 | 1.15 | 1.12 | 1.1256 | 111446 | 1.1256 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190118 | 0 | 0.53 | 0.599 | 0.53 | 0.59 | 55266 | 8.85 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190118 | 0 | 11.29 | 11.35 | 11.2562 | 11.3 | 31457 | 9.9894 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20190118 | 0 | 7.63 | 7.73 | 7.48 | 7.69 | 137143 | 6.4825 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20190118 | 0 | 0.7957 | 0.815 | 0.78 | 0.7832 | 13563 | 3.916 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190118 | 0 | 11.78 | 11.9 | 11.75 | 11.75 | 245171 | 8.9014 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190118 | 0 | 12.01 | 12.06 | 11.89 | 11.92 | 26196 | 9.7987 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190118 | 0 | 26.5019 | 26.5019 | 26.5019 | 26.5019 | 232 | 24.151 | |||
| EVBN.US | Evans Bancorp Inc | 20190118 | 0 | 33.23 | 33.9 | 33.23 | 33.65 | 25981 | 30.2426 | up | down | incorrect |
| EVI.US | EVI Industries Inc | 20190118 | 0 | 31.92 | 32.97 | 31.5 | 31.62 | 30364 | 31.62 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190118 | 0 | 10.33 | 10.35 | 10.32 | 10.34 | 44984 | 9.1024 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190118 | 0 | 12.23 | 12.2442 | 12.16 | 12.21 | 402430 | 9.403 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190118 | 0 | 0.59 | 0.6 | 0.5646 | 0.5827 | 45092 | 0.5827 | down | down | correct |
| FAX.US | Aberdeen Asia | 20190118 | 0 | 4.04 | 4.06 | 4.02 | 4.03 | 912294 | 3.167 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190118 | 0 | 7.88 | 8.136 | 7.84 | 7.95 | 53060 | 5.8167 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190118 | 0 | 21.45 | 21.6755 | 21.42 | 21.62 | 155147 | 16.2118 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190118 | 0 | 7.76 | 7.7853 | 7.31 | 7.59 | 9524 | 7.3015 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190118 | 0 | 1.44 | 1.49 | 1.35 | 1.39 | 53247 | 1.2675 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190118 | 0 | 6.85 | 6.89 | 6.78 | 6.82 | 283344 | 5.6628 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20190118 | 0 | 9.54 | 9.5464 | 9.49 | 9.5 | 107591 | 7.1116 | down | down | correct |
| FTSI.US | FTS International Inc | 20190118 | 0 | 7.73 | 8.12 | 7.665 | 8.05 | 27874 | 161 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190118 | 0 | 0.9314 | 0.9347 | 0.91 | 0.9326 | 35935 | 1.3803 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190118 | 0 | 0.7 | 0.7001 | 0.682 | 0.6838 | 225567 | 0.6838 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20190118 | 0 | 1.96 | 2.0299 | 1.86 | 1.9 | 88135 | 1.9 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190118 | 0 | 14.61 | 14.61 | 14.14 | 14.2 | 30938 | 14.2 | down | down | correct |
| GGN.US | PB | 20190118 | 0 | 22.69 | 22.75 | 22.6666 | 22.6666 | 2150 | 20.7297 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190118 | 0 | 14.1 | 14.56 | 13.39 | 14.42 | 2714 | 13.0875 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20190118 | 0 | 9.1 | 9.14 | 9.06 | 9.07 | 122280 | 6.6423 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190118 | 0 | 11.96 | 12.1 | 11.92 | 11.98 | 41850 | 8.7158 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190118 | 0 | 17.9 | 18 | 17.83 | 17.98 | 115095 | 14.8483 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190118 | 0 | 10.66 | 10.86 | 10.61 | 10.8 | 29357 | 7.9671 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20190118 | 0 | 4.23 | 4.33 | 4.22 | 4.25 | 455595 | 4.1005 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190118 | 0 | 0.6205 | 0.629 | 0.5826 | 0.6 | 706240 | 0.6 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190118 | 0 | 7.3216 | 7.3299 | 7.2854 | 7.299 | 4493 | 6.0781 | down | down | correct |
| GSAT.US | Globalstar Inc | 20190118 | 0 | 0.7064 | 0.7064 | 0.63 | 0.6561 | 1971168 | 0.6561 | down | up | incorrect |
| GSS.US | Golden Star Resources Ltd | 20190118 | 0 | 3.3 | 3.3023 | 3.17 | 3.18 | 186126 | 3.18 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190118 | 0 | 1.2 | 1.21 | 1.15 | 1.15 | 455476 | 1.15 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20190118 | 0 | 2.57 | 2.57 | 2.48 | 2.51 | 873311 | 2.51 | down | down | correct |
| GV.US | The Goldfield Corporation | 20190118 | 0 | 2.68 | 2.69 | 2.6 | 2.67 | 132853 | 2.67 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190118 | 0 | 13.54 | 13.63 | 13.53 | 13.53 | 49867 | 10.4238 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190118 | 0 | 0.198 | 0.24 | 0.19 | 0.2099 | 142292 | 2.6238 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190118 | 0 | 5.15 | 5.18 | 5.11 | 5.11 | 78145 | 3.6764 | down | down | correct |
| IBIO.US | iBio Inc | 20190118 | 0 | 0.8644 | 0.91 | 0.8326 | 0.87 | 71595 | 0.87 | up | up | correct |
| ID.US | PARTS iD Inc | 20190118 | 0 | 9.87 | 9.91 | 9.87 | 9.91 | 600 | 9.91 | up | down | incorrect |
| IDW.US | IDW Media Holdings Inc | 20190118 | 0 | 30.7 | 32.72 | 29.02 | 32.71 | 900 | 32.71 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20190118 | 0 | 0.383 | 0.4 | 0.37 | 0.381 | 164644 | 0.381 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190118 | 0 | 1.6803 | 1.74 | 1.68 | 1.737 | 18882 | 1.688 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20190118 | 0 | 4.23 | 4.27 | 4.04 | 4.05 | 13817 | 4.05 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20190118 | 0 | 28.02 | 28.28 | 27.91 | 28.03 | 442070 | 25.5864 | up | up | correct |
| IMUC.US | WS | 20190118 | 0 | 0.0221 | 0.029 | 0.0205 | 0.0274 | 436248 | 0.0274 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190118 | 0 | 3.54 | 3.61 | 3.485 | 3.61 | 5076 | 3.61 | up | up | correct |
| INTT.US | inTEST Corporation | 20190118 | 0 | 7.44 | 7.52 | 7.13 | 7.13 | 43139 | 7.13 | down | down | correct |
| INUV.US | Inuvo Inc | 20190118 | 0 | 1.31 | 1.3199 | 1.21 | 1.2466 | 79471 | 1.2466 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20190118 | 0 | 10.7764 | 10.99 | 10.7764 | 10.855 | 1145 | 10.855 | up | down | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190118 | 0 | 25.5139 | 25.8 | 25.5139 | 25.8 | 600 | 22.0864 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20190118 | 0 | 13.47 | 13.4894 | 13.1662 | 13.25 | 2643 | 13.25 | down | down | correct |
| ISR.US | Isoray Inc | 20190118 | 0 | 0.41 | 0.42 | 0.4016 | 0.4115 | 358064 | 0.4115 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190118 | 0 | 0.6601 | 0.7 | 0.6601 | 0.7 | 12996 | 0.7 | up | up | correct |
| JOB.US | GEE Group Inc | 20190118 | 0 | 1.5 | 1.5327 | 1.42 | 1.51 | 18958 | 1.51 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20190118 | 0 | 0.5396 | 0.5396 | 0.5102 | 0.5332 | 15312 | 0.5332 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20190118 | 0 | 2.6 | 2.6 | 2.6 | 2.6 | 1000 | 2.6 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190118 | 0 | 1.07 | 1.09 | 0.977 | 0.9998 | 808819 | 0.9998 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190118 | 0 | 2.34 | 2.45 | 2.15 | 2.15 | 21605 | 2.15 | down | down | correct |
| LGL.US | The LGL Group Inc | 20190118 | 0 | 6.9 | 6.92 | 6.78 | 6.91 | 13445 | 6.91 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20190118 | 0 | 65.01 | 65.17 | 63.82 | 64.8 | 2005538 | 64.597 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20190118 | 0 | 0.1376 | 0.1396 | 0.13 | 0.1389 | 75774 | 0.6945 | up | up | correct |
| LOV.US | Spark Networks SE | 20190118 | 0 | 9 | 9.1 | 8.92 | 9.1 | 10487 | 9.1 | up | up | correct |
| MAG.US | MAG Silver Corp | 20190118 | 0 | 7.56 | 7.67 | 7.345 | 7.42 | 270928 | 7.42 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20190118 | 0 | 3.87 | 3.93 | 3.85 | 3.93 | 80091 | 3.93 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20190118 | 0 | 6.9 | 7.34 | 6.89 | 7.15 | 4923 | 7.15 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20190118 | 0 | 0.3816 | 0.4685 | 0.3816 | 0.405 | 79787 | 0.405 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20190118 | 0 | 1.84 | 1.84 | 1.75 | 1.75 | 626 | 3.4368 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190118 | 0 | 1.394 | 1.45 | 1.38 | 1.41 | 3825 | 1.41 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190118 | 0 | 0.6048 | 0.6142 | 0.5901 | 0.6004 | 9161 | 2.368 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190118 | 0 | 0.99 | 1.14 | 0.99 | 1.12 | 1828602 | 1.12 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190118 | 0 | 3.65 | 3.67 | 3.5 | 3.67 | 3073 | 3.67 | up | up | correct |
| MYO.US | Myomo Inc | 20190118 | 0 | 1.69 | 1.75 | 1.67 | 1.74 | 661 | 52.2 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190118 | 0 | 0.74 | 0.74 | 0.71 | 0.72 | 848358 | 0.72 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190118 | 0 | 0.138 | 0.138 | 0.128 | 0.1289 | 14258 | 2.578 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190118 | 0 | 13.44 | 13.46 | 13.35 | 13.39 | 75051 | 11.5981 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190118 | 0 | 11.51 | 11.55 | 11.51 | 11.52 | 21336 | 10.2983 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190118 | 0 | 12.491 | 12.5499 | 12.46 | 12.539 | 12109 | 11.1648 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190118 | 0 | 1.05 | 1.13 | 1.0101 | 1.13 | 22583 | 1.13 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190118 | 0 | 59 | 59 | 58.174 | 59 | 2695 | 54.8916 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20190118 | 0 | 11 | 11.4 | 11 | 11.18 | 5682 | 11.18 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20190118 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 300 | 1.12 | |||
| NG.US | NovaGold Resources Inc | 20190118 | 0 | 3.7 | 3.7 | 3.5 | 3.5 | 1541875 | 3.5 | down | up | incorrect |
| NGD.US | New Gold Inc | 20190118 | 0 | 1.01 | 1.05 | 0.9582 | 0.9582 | 3622366 | 0.9582 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190118 | 0 | 76.4 | 77.38 | 74.95 | 75.29 | 47095 | 69.5445 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190118 | 0 | 10.34 | 10.42 | 10.34 | 10.41 | 78247 | 7.9998 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190118 | 0 | 7.57 | 7.64 | 7.5338 | 7.63 | 262750 | 6.2136 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20190118 | 0 | 0.279 | 0.279 | 0.26 | 0.2601 | 3223 | 5.202 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20190118 | 0 | 2.6 | 2.845 | 2.6 | 2.8 | 8372324 | 27.8957 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190118 | 0 | 4.53 | 4.546 | 4.44 | 4.46 | 404144 | 3.4411 | down | up | incorrect |
| NTIP.US | Network | 20190118 | 0 | 2.6 | 2.6 | 2.5176 | 2.58 | 6562 | 2.2899 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20190118 | 0 | 1.8 | 1.82 | 1.75 | 1.76 | 314160 | 1.76 | down | down | correct |
| OGEN.US | Oragenics Inc | 20190118 | 0 | 0.97 | 0.99 | 0.9501 | 0.98 | 920007 | 0.98 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190118 | 0 | 0.35 | 0.36 | 0.3301 | 0.3498 | 8017 | 6.996 | down | down | correct |
| PCG.US | PI | 20190118 | 0 | 12.22 | 12.65 | 12.22 | 12.6 | 748 | 12.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190118 | 0 | 1.48 | 1.54 | 1.37 | 1.54 | 87144 | 1.54 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20190118 | 0 | 2.99 | 3.0819 | 2.66 | 2.6847 | 23819 | 2.6847 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20190118 | 0 | 1.4 | 1.4599 | 1.37 | 1.38 | 52353 | 1.38 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20190118 | 0 | 0.79 | 0.79 | 0.77 | 0.78 | 407130 | 7.8 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190118 | 0 | 4.33 | 4.33 | 3.95 | 4.28 | 36249 | 4.28 | down | down | correct |
| PLYM.US | PA | 20190118 | 0 | 23.82 | 24.121 | 23.8 | 24.072 | 2400 | 19.0081 | up | up | correct |
| PRK.US | Park National Corporation | 20190118 | 0 | 95 | 95.5783 | 93.77 | 94.17 | 31265 | 82.9055 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190118 | 0 | 0.72 | 0.7351 | 0.7004 | 0.701 | 542427 | 0.701 | down | down | correct |
| PW.US | Power REIT | 20190118 | 0 | 5.23 | 5.23 | 5.13 | 5.21 | 1639 | 5.21 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20190118 | 0 | 0.916 | 0.93 | 0.907 | 0.9114 | 17910 | 0.9114 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20190118 | 0 | 1.54 | 1.6 | 1.5 | 1.58 | 49397 | 1.5542 | up | up | correct |
| REI.US | Ring Energy Inc | 20190118 | 0 | 6.08 | 6.155 | 6 | 6.05 | 363038 | 6.05 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190118 | 0 | 10.32 | 11.16 | 10.32 | 10.92 | 767 | 10.5401 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20190118 | 0 | 1.22 | 1.2681 | 1.11 | 1.21 | 101410 | 1.21 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20190118 | 0 | 5.11 | 5.22 | 5.05 | 5.2 | 137662 | 5.2 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190118 | 0 | 8.98 | 9.02 | 8.515 | 8.63 | 54527 | 215.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190118 | 0 | 0.738 | 0.738 | 0.6333 | 0.7 | 25075 | 0.7 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20190118 | 0 | 4.0309 | 4.0645 | 4.02 | 4.058 | 25069 | 3.142 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20190118 | 0 | 1.79 | 2.2 | 1.79 | 1.87 | 513296 | 1.87 | up | up | correct |
| SEB.US | Seaboard Corporation | 20190118 | 0 | 3718.5402 | 3838.14 | 3700.7054 | 3773.28 | 371 | 3745.14 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20190118 | 0 | 2.73 | 2.7628 | 2.68 | 2.73 | 851576 | 2.73 | |||
| SIF.US | SIFCO Industries Inc | 20190118 | 0 | 3.26 | 3.4541 | 3.225 | 3.36 | 10044 | 3.36 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20190118 | 0 | 3.08 | 3.08 | 2.9 | 3.03 | 28327 | 3.03 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190118 | 0 | 9.85 | 9.85 | 9.68 | 9.69 | 2461 | 9.1345 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20190118 | 0 | 0.836 | 0.836 | 0.7712 | 0.79 | 17131 | 0.79 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190118 | 0 | 1.88 | 1.89 | 1.8539 | 1.8585 | 17636 | 1.8192 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190118 | 0 | 2.1 | 2.35 | 2.04 | 2.29 | 70348 | 2.074 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20190118 | 0 | 1.18 | 1.23 | 1.1675 | 1.19 | 7114 | 1.19 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20190118 | 0 | 1.27 | 1.28 | 1.2515 | 1.2515 | 15179 | 1.2515 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20190118 | 0 | 2.05 | 2.08 | 1.97 | 2 | 431817 | 1.9645 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20190118 | 0 | 11.2058 | 11.61 | 11.2058 | 11.23 | 2923 | 11.0459 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20190118 | 0 | 0.685 | 0.7153 | 0.67 | 0.69 | 458251 | 0.69 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20190118 | 0 | 0.59 | 0.5979 | 0.57 | 0.5799 | 232310 | 0.5799 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20190118 | 0 | 0.53 | 0.5308 | 0.5102 | 0.52 | 88181 | 0.52 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20190118 | 0 | 0.65 | 0.6899 | 0.6448 | 0.6899 | 4331 | 0.6899 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190118 | 0 | 0.12 | 0.12 | 0.114 | 0.1151 | 8105 | 34.53 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190118 | 0 | 80.01 | 81.515 | 78.7957 | 80.78 | 23835 | 74.2107 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190118 | 0 | 2.08 | 2.11 | 2.06 | 2.07 | 74011 | 2.07 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20190118 | 0 | 4.51 | 4.67 | 4.51 | 4.6 | 21735 | 4.6 | up | up | correct |
| TRT.US | Trio | 20190118 | 0 | 2.9 | 2.93 | 2.9 | 2.9157 | 983 | 2.9157 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20190118 | 0 | 0.331 | 0.3449 | 0.32 | 0.33 | 211620 | 0.33 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20190118 | 0 | 0.66 | 0.67 | 0.64 | 0.6692 | 38145 | 0.6692 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190118 | 0 | 0.536 | 0.536 | 0.4913 | 0.5092 | 107713 | 0.5092 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190118 | 0 | 1.29 | 1.32 | 1.28 | 1.29 | 458183 | 1.29 | |||
| UFAB.US | Unique Fabricating Inc | 20190118 | 0 | 5.597 | 5.597 | 5.39 | 5.41 | 7930 | 5.3471 | down | down | correct |
| URG.US | Ur | 20190118 | 0 | 0.69 | 0.7 | 0.6701 | 0.684 | 402135 | 0.684 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190118 | 0 | 1.69 | 1.69 | 1.6301 | 1.68 | 78510 | 1.68 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190118 | 0 | 30.91 | 30.91 | 30.71 | 30.8 | 115085 | 25.8034 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190118 | 0 | 1.2 | 1.26 | 1.2 | 1.2 | 8421 | 1.2 | |||
| UUUU.US | Energy Fuels Inc | 20190118 | 0 | 2.88 | 3 | 2.85 | 2.91 | 551636 | 2.91 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190118 | 0 | 13.685 | 13.77 | 13.66 | 13.72 | 13266 | 12.1508 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190118 | 0 | 12.33 | 12.33 | 12.3 | 12.3 | 2642 | 10.6981 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20190118 | 0 | 0.62 | 0.6428 | 0.61 | 0.6297 | 127231 | 0.6297 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190118 | 0 | 10.32 | 10.34 | 10.3 | 10.3 | 184758 | 8.9291 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190118 | 0 | 12.16 | 12.17 | 12.122 | 12.17 | 62319 | 11.0576 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190118 | 0 | 2.25 | 2.4 | 2.25 | 2.34 | 80488 | 2.34 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20190118 | 0 | 3.54 | 3.65 | 3.49 | 3.6 | 105759 | 3.6 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190118 | 0 | 10650 | 12100 | 10650 | 12050 | 1020 | 12050 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20190118 | 0 | 2.495 | 2.55 | 2.45 | 2.55 | 7600 | 2.55 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190118 | 0 | 0.588 | 0.6 | 0.56 | 0.5997 | 76326 | 0.5997 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20190118 | 0 | 1.61 | 1.65 | 1.61 | 1.6301 | 17005 | 1.6301 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20190118 | 0 | 0.16 | 0.16 | 0.1485 | 0.1493 | 537009 | 7.465 | down | down | correct |
| WYY.US | WidePoint Corporation | 20190118 | 0 | 0.464 | 0.464 | 0.4405 | 0.4467 | 64198 | 4.467 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20190118 | 0 | 0.27 | 0.2755 | 0.27 | 0.2741 | 54332 | 0.2741 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190118 | 0 | 2.22 | 2.28 | 2.21 | 2.24 | 2870 | 2.24 | up | up | correct |
| ZDGE.US | Zedge Inc | 20190118 | 0 | 2.52 | 2.52 | 2.38 | 2.38 | 1470 | 2.38 | down | down | correct |
| ZOM.US | Zomedica Corp | 20190118 | 0 | 1.17 | 1.27 | 0.9086 | 1.03 | 145530 | 1.03 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.