CollectAI
close-nysemkt_stocks
2019/02/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAU.US | Almaden Minerals Ltd | 20190211 | 0 | 0.142 | 0.1454 | 0.1404 | 0.144 | 201351 | 0.72 | up | up | correct |
| ACU.US | Acme United Corporation | 20190211 | 0 | 16.9841 | 16.9841 | 16.3 | 16.5 | 15147 | 15.6227 | down | down | correct |
| ACY.US | AeroCentury Corp | 20190211 | 0 | 10.92 | 11 | 10.92 | 11 | 935 | 10.7569 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20190211 | 0 | 41 | 41.71 | 40.31 | 40.9 | 2493 | 37.0636 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190211 | 0 | 7.04 | 7.12 | 7.04 | 7.09 | 41026 | 6.4078 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190211 | 0 | 3.91 | 4.2 | 3.9 | 4.07 | 42864 | 4.07 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190211 | 0 | 0.2392 | 0.2501 | 0.231 | 0.24 | 4815 | 10.56 | up | down | incorrect |
| AINC.US | Ashford Inc | 20190211 | 0 | 60.9432 | 62.08 | 60.75 | 61.88 | 2269 | 61.88 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20190211 | 0 | 1.14 | 1.24 | 1.14 | 1.21 | 66826 | 1.21 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190211 | 0 | 6.18 | 6.38 | 6.008 | 6.19 | 3391 | 6.19 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190211 | 0 | 0.599 | 0.645 | 0.599 | 0.6149 | 624986 | 0.6149 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20190211 | 0 | 2.57 | 2.57 | 2.5 | 2.5 | 4822 | 2.5 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20190211 | 0 | 4.2 | 4.2 | 4.1 | 4.12 | 31971 | 4.12 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190211 | 0 | 0.2577 | 0.2599 | 0.2375 | 0.2401 | 8008 | 3.3618 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190211 | 0 | 0.64 | 0.6449 | 0.61 | 0.6389 | 176011 | 0.6389 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190211 | 0 | 34.45 | 34.45 | 32.63 | 33.8 | 121377 | 33.8 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190211 | 0 | 0.52 | 0.5484 | 0.52 | 0.5286 | 271239 | 15.858 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20190211 | 0 | 0.323 | 0.35 | 0.32 | 0.3311 | 136940 | 0.3311 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20190211 | 0 | 2.82 | 2.85 | 2.78 | 2.79 | 4510 | 2.79 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190211 | 0 | 1.23 | 1.27 | 1.21 | 1.23 | 281930 | 1.23 | |||
| BCV.US | PA | 20190211 | 0 | 25.3 | 25.32 | 25.3 | 25.32 | 1221 | 25.32 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190211 | 0 | 1.09 | 1.12 | 1.09 | 1.1 | 5015 | 1.1 | up | up | correct |
| BFB.US | Brown | 20190211 | 0 | 48.18 | 48.59 | 47.98 | 48.22 | 801276 | 46.7078 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20190211 | 0 | 23.7 | 24.07 | 23.52 | 23.88 | 11950 | 21.4147 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190211 | 0 | 3.9 | 4 | 3.9 | 3.99 | 6503 | 3.7195 | up | up | correct |
| BMTX.US | WS | 20190211 | 0 | 9.8499 | 9.85 | 9.84 | 9.85 | 4975 | 9.85 | up | down | incorrect |
| BRG.US | PD | 20190211 | 0 | 23.3445 | 23.3445 | 23.1 | 23.163 | 4304 | 18.6774 | down | down | correct |
| BRMK.US | WS | 20190211 | 0 | 10.1 | 10.18 | 10.1 | 10.16 | 30104 | 8.7088 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20190211 | 0 | 1.3703 | 1.41 | 1.3703 | 1.41 | 2356 | 1.41 | up | up | correct |
| BTG.US | B2Gold Corp | 20190211 | 0 | 3.05 | 3.065 | 2.99 | 2.99 | 2955912 | 2.8127 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20190211 | 0 | 1.7035 | 1.7317 | 1.6451 | 1.68 | 6669 | 1.68 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20190211 | 0 | 23.4 | 27.924 | 23.4 | 24.96 | 4040 | 24.96 | up | up | correct |
| CANF.US | Can | 20190211 | 0 | 1.18 | 1.18 | 1.12 | 1.16 | 11879 | 17.4 | down | down | correct |
| CCF.US | Chase Corporation | 20190211 | 0 | 96.7 | 97.435 | 95.51 | 95.51 | 4505 | 93.234 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190211 | 0 | 8.43 | 8.4831 | 8.43 | 8.45 | 2984 | 7.8908 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190211 | 0 | 0.433 | 0.435 | 0.41 | 0.429 | 439 | 536.25 | down | down | correct |
| CET.US | Central Securities Corp | 20190211 | 0 | 26.51 | 26.9 | 26.51 | 26.61 | 17181 | 23.2807 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190211 | 0 | 11.61 | 11.63 | 11.52 | 11.59 | 16232 | 10.3057 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190211 | 0 | 3 | 3 | 2.98 | 2.99 | 158435 | 2.3265 | down | down | correct |
| CIX.US | CompX International Inc | 20190211 | 0 | 15.15 | 15.15 | 14.52 | 14.52 | 1765 | 13.3105 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190211 | 0 | 12.39 | 12.39 | 12.27 | 12.34 | 692616 | 7.6895 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190211 | 0 | 5.65 | 5.7 | 5.58 | 5.58 | 5774 | 5.0815 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20190211 | 0 | 8.48 | 8.5386 | 8.355 | 8.38 | 4686 | 8.38 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20190211 | 0 | 0.28 | 0.2899 | 0.2651 | 0.2726 | 136005 | 0.2726 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20190211 | 0 | 41.32 | 42.38 | 41.14 | 42.16 | 148746 | 35.3171 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20190211 | 0 | 12.01 | 12.0504 | 11.94 | 11.98 | 311734 | 7.5216 | down | up | incorrect |
| CTEK.US | CynergisTek Inc | 20190211 | 0 | 4.51 | 4.65 | 4.49 | 4.51 | 13967 | 4.51 | |||
| CVM.US | CEL | 20190211 | 0 | 2.86 | 2.9 | 2.82 | 2.86 | 180057 | 2.86 | |||
| CVR.US | Chicago Rivet & Machine Co | 20190211 | 0 | 28.2529 | 28.8 | 27.9623 | 28.79 | 1868 | 26.1084 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190211 | 0 | 6.39 | 6.61 | 6.05 | 6.54 | 43321 | 6.54 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190211 | 0 | 2.35 | 2.36 | 2.34 | 2.35 | 161327 | 1.8363 | |||
| DLA.US | Delta Apparel Inc | 20190211 | 0 | 24.43 | 24.59 | 24.1695 | 24.59 | 34438 | 24.59 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20190211 | 0 | 8.07 | 8.18 | 8.06 | 8.0671 | 38796 | 7.0295 | down | down | correct |
| DNN.US | Denison Mines Corp | 20190211 | 0 | 0.5276 | 0.5276 | 0.51 | 0.5152 | 224106 | 0.5152 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20190211 | 0 | 0.11 | 0.113 | 0.098 | 0.1 | 10332 | 80 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190211 | 0 | 1.13 | 1.17 | 1.08 | 1.11 | 2064 | 33.3 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20190211 | 0 | 3.0501 | 3.0753 | 3.05 | 3.0701 | 3256 | 3.0701 | up | up | correct |
| DXR.US | Daxor Corporation | 20190211 | 0 | 14.1 | 16.62 | 14.1 | 16.1 | 149459 | 16.1 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190211 | 0 | 7.71 | 7.76 | 7.7 | 7.76 | 244770 | 6.0214 | up | up | correct |
| ECF.US | PA | 20190211 | 0 | 24.25 | 24.36 | 24.1312 | 24.36 | 1650 | 24.36 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190211 | 0 | 11.7 | 11.72 | 11.68 | 11.72 | 92645 | 10.7944 | up | up | correct |
| ELA.US | Envela Corporation | 20190211 | 0 | 0.4002 | 0.42 | 0.4001 | 0.41 | 54764 | 0.41 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20190211 | 0 | 9.29 | 9.7 | 9.18 | 9.4647 | 4728 | 9.4647 | up | up | correct |
| ELMD.US | Electromed Inc | 20190211 | 0 | 5.51 | 5.95 | 5.51 | 5.9 | 11045 | 5.9 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190211 | 0 | 0.795 | 0.8269 | 0.795 | 0.7953 | 24851 | 0.7953 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20190211 | 0 | 1.14 | 1.16 | 1.13 | 1.16 | 100280 | 1.16 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190211 | 0 | 0.48 | 0.52 | 0.4501 | 0.4579 | 71357 | 6.8685 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190211 | 0 | 11.36 | 11.37 | 11.2 | 11.23 | 345032 | 9.9666 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20190211 | 0 | 7.41 | 7.41 | 7.2 | 7.33 | 149568 | 6.179 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190211 | 0 | 0.8526 | 0.95 | 0.8366 | 0.8366 | 30171 | 4.183 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190211 | 0 | 12.11 | 12.17 | 12.1 | 12.16 | 63006 | 9.212 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190211 | 0 | 12.65 | 12.74 | 12.61 | 12.62 | 13477 | 10.3742 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190211 | 0 | 24 | 24.26 | 24 | 24.15 | 7130 | 22.0079 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20190211 | 0 | 35.2956 | 35.378 | 34.52 | 34.52 | 3700 | 31.0245 | down | down | correct |
| EVI.US | EVI Industries Inc | 20190211 | 0 | 37 | 38.08 | 36.43 | 37.75 | 12050 | 37.75 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190211 | 0 | 10.44 | 10.44 | 10.38 | 10.39 | 37541 | 9.1815 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190211 | 0 | 12.37 | 12.49 | 12.35 | 12.49 | 318818 | 9.671 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20190211 | 0 | 0.702 | 0.7242 | 0.7 | 0.7086 | 11050 | 0.7086 | up | up | correct |
| FAX.US | Aberdeen Asia | 20190211 | 0 | 4.21 | 4.31 | 4.2 | 4.31 | 631996 | 3.4167 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190211 | 0 | 7.99 | 8.05 | 7.99 | 8.0435 | 10107 | 5.9374 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190211 | 0 | 20.23 | 20.23 | 19.995 | 20.1 | 84960 | 15.4876 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190211 | 0 | 7.65 | 7.85 | 7.62 | 7.62 | 20949 | 7.3304 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190211 | 0 | 1.79 | 1.82 | 1.75 | 1.8 | 38939 | 1.6413 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20190211 | 0 | 7.85 | 8.01 | 7.8202 | 8.01 | 214956 | 6.7388 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190211 | 0 | 9.48 | 9.55 | 9.48 | 9.52 | 72139 | 7.1911 | up | up | correct |
| FTSI.US | FTS International Inc | 20190211 | 0 | 7.92 | 9.21 | 7.9 | 8.76 | 31591 | 175.2 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190211 | 0 | 1.06 | 1.06 | 0.9966 | 1.01 | 94022 | 1.4949 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20190211 | 0 | 0.735 | 0.735 | 0.7076 | 0.7081 | 397089 | 0.7081 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20190211 | 0 | 1.79 | 1.79 | 1.683 | 1.73 | 17893 | 1.73 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20190211 | 0 | 12.6 | 13.01 | 12.6 | 12.77 | 8028 | 12.77 | up | up | correct |
| GGN.US | PB | 20190211 | 0 | 22.7 | 22.8007 | 22.7 | 22.8007 | 529 | 20.8523 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190211 | 0 | 15.5 | 15.5 | 15.1 | 15.1 | 2500 | 13.7047 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20190211 | 0 | 9.43 | 9.43 | 9.35 | 9.4 | 109664 | 6.884 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190211 | 0 | 12.17 | 12.28 | 12.17 | 12.26 | 17195 | 8.9195 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190211 | 0 | 18.39 | 18.439 | 18.11 | 18.25 | 21980 | 15.0712 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190211 | 0 | 10.95 | 11.03 | 10.9316 | 11.03 | 20903 | 8.1368 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20190211 | 0 | 4.53 | 4.59 | 4.53 | 4.54 | 168177 | 4.3819 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20190211 | 0 | 0.73 | 0.745 | 0.7271 | 0.7422 | 467529 | 0.7422 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190211 | 0 | 7.54 | 7.64 | 7.5 | 7.64 | 9430 | 6.3621 | up | up | correct |
| GSAT.US | Globalstar Inc | 20190211 | 0 | 0.58 | 0.6 | 0.57 | 0.5765 | 1003154 | 0.5765 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190211 | 0 | 3.75 | 3.81 | 3.7 | 3.74 | 113323 | 3.74 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190211 | 0 | 1.22 | 1.27 | 1.22 | 1.26 | 112060 | 1.26 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20190211 | 0 | 2.19 | 2.22 | 2.15 | 2.21 | 762371 | 2.21 | up | up | correct |
| GV.US | The Goldfield Corporation | 20190211 | 0 | 2.51 | 2.66 | 2.46 | 2.56 | 95802 | 2.56 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190211 | 0 | 13.93 | 13.96 | 13.85 | 13.85 | 34589 | 10.6703 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190211 | 0 | 0.1983 | 0.205 | 0.1983 | 0.2 | 8658 | 2.5 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190211 | 0 | 5.21 | 5.2975 | 5.21 | 5.241 | 34442 | 3.7707 | up | up | correct |
| IBIO.US | iBio Inc | 20190211 | 0 | 0.9 | 0.9498 | 0.88 | 0.91 | 32351 | 0.91 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20190211 | 0 | 29.08 | 31.5 | 29.08 | 31 | 500 | 31 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20190211 | 0 | 0.371 | 0.4038 | 0.371 | 0.3714 | 134118 | 0.3714 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20190211 | 0 | 1.98 | 1.98 | 1.8291 | 1.88 | 27362 | 1.827 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20190211 | 0 | 3.9 | 3.99 | 3.69 | 3.78 | 14616 | 3.78 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20190211 | 0 | 26.61 | 26.89 | 26.39 | 26.74 | 290196 | 24.4088 | up | up | correct |
| IMUC.US | WS | 20190211 | 0 | 0.028 | 0.028 | 0.025 | 0.028 | 60963 | 0.028 | |||
| INFU.US | InfuSystem Holdings Inc | 20190211 | 0 | 3.9 | 3.92 | 3.88 | 3.91 | 16907 | 3.91 | up | up | correct |
| INTT.US | inTEST Corporation | 20190211 | 0 | 6.94 | 7.13 | 6.94 | 7.03 | 16108 | 7.03 | up | up | correct |
| INUV.US | Inuvo Inc | 20190211 | 0 | 1.33 | 1.35 | 1.32 | 1.33 | 72451 | 1.33 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190211 | 0 | 26 | 26 | 26 | 26 | 223 | 22.2576 | |||
| ISDR.US | Issuer Direct Corporation | 20190211 | 0 | 12.08 | 12.2 | 12.08 | 12.2 | 925 | 12.2 | up | down | incorrect |
| ISR.US | Isoray Inc | 20190211 | 0 | 0.445 | 0.4499 | 0.43 | 0.4324 | 148596 | 0.4324 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20190211 | 0 | 0.6684 | 0.718 | 0.6684 | 0.69 | 2672 | 0.69 | up | up | correct |
| JOB.US | GEE Group Inc | 20190211 | 0 | 1.73 | 1.73 | 1.6 | 1.6 | 2063 | 1.6 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20190211 | 0 | 0.63 | 0.63 | 0.6 | 0.63 | 13349 | 0.63 | |||
| KULR.US | KULR Technology Group Inc | 20190211 | 0 | 2.65 | 4 | 2.65 | 4 | 200 | 4 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20190211 | 0 | 1.12 | 1.17 | 1.11 | 1.14 | 565297 | 1.14 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20190211 | 0 | 3.08 | 3.4042 | 3.01 | 3.23 | 34450 | 3.23 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190211 | 0 | 7.05 | 7.05 | 6.83 | 6.83 | 7830 | 6.83 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190211 | 0 | 65.34 | 65.579 | 64.92 | 65.34 | 989265 | 65.1353 | |||
| LODE.US | Comstock Mining Inc | 20190211 | 0 | 0.149 | 0.15 | 0.145 | 0.145 | 169293 | 0.725 | down | down | correct |
| LOV.US | Spark Networks SE | 20190211 | 0 | 10.6 | 10.6 | 10.4 | 10.5 | 1982 | 10.5 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190211 | 0 | 8.68 | 8.785 | 8.56 | 8.59 | 131859 | 8.59 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20190211 | 0 | 3.59 | 3.76 | 3.5577 | 3.74 | 71706 | 3.74 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20190211 | 0 | 7.2002 | 7.46 | 7.15 | 7.28 | 15382 | 7.28 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20190211 | 0 | 0.3954 | 0.3983 | 0.3521 | 0.3521 | 271513 | 0.3521 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20190211 | 0 | 1.7499 | 1.7499 | 1.67 | 1.67 | 5495 | 3.2797 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190211 | 0 | 1.37 | 1.37 | 1.36 | 1.36 | 22391 | 1.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190211 | 0 | 0.82 | 0.8328 | 0.8 | 0.8 | 30872 | 3.1599 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190211 | 0 | 1.09 | 1.09 | 1.03 | 1.08 | 665805 | 1.08 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20190211 | 0 | 3.6381 | 3.6382 | 3.62 | 3.631 | 4304 | 3.631 | down | up | incorrect |
| MYO.US | Myomo Inc | 20190211 | 0 | 1.4 | 1.43 | 1.3 | 1.33 | 4663 | 39.9 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190211 | 0 | 0.945 | 1.0499 | 0.92 | 1.0194 | 1414802 | 1.0194 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190211 | 0 | 0.157 | 0.17 | 0.141 | 0.16 | 23371 | 3.2 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190211 | 0 | 13.76 | 13.8 | 13.65 | 13.77 | 47330 | 11.9815 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190211 | 0 | 11.66 | 11.67 | 11.58 | 11.67 | 8131 | 10.4682 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190211 | 0 | 12.53 | 12.6033 | 12.5 | 12.525 | 35385 | 11.1923 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190211 | 0 | 1.69 | 1.7267 | 1.6418 | 1.72 | 1258 | 1.72 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20190211 | 0 | 55.92 | 57.8307 | 55.79 | 56.5489 | 13720 | 52.6112 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190211 | 0 | 11.15 | 11.15 | 11.02 | 11.02 | 1554 | 11.02 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20190211 | 0 | 1.49 | 1.49 | 1.47 | 1.47 | 8700 | 1.47 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20190211 | 0 | 3.7 | 3.71 | 3.62 | 3.63 | 733045 | 3.63 | down | down | correct |
| NGD.US | New Gold Inc | 20190211 | 0 | 1.14 | 1.24 | 1.13 | 1.22 | 6089424 | 1.22 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20190211 | 0 | 82.7 | 83.57 | 82.23 | 83.29 | 40464 | 76.934 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190211 | 0 | 10.96 | 10.98 | 10.95 | 10.98 | 80759 | 8.4378 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190211 | 0 | 7.54 | 7.54 | 7.45 | 7.53 | 104843 | 6.1322 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190211 | 0 | 0.384 | 0.413 | 0.37 | 0.3821 | 2726 | 7.642 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20190211 | 0 | 2.2 | 2.26 | 2.155 | 2.25 | 2815099 | 22.4162 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190211 | 0 | 4.75 | 4.8 | 4.75 | 4.75 | 204009 | 3.6648 | |||
| NTIP.US | Network | 20190211 | 0 | 2.45 | 2.5 | 2.45 | 2.45 | 7038 | 2.1745 | |||
| NXE.US | NexGen Energy Ltd | 20190211 | 0 | 1.83 | 1.89 | 1.83 | 1.85 | 286594 | 1.85 | up | up | correct |
| OGEN.US | Oragenics Inc | 20190211 | 0 | 0.92 | 0.9204 | 0.88 | 0.8811 | 750125 | 0.8811 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190211 | 0 | 0.3296 | 0.3375 | 0.311 | 0.3192 | 4073 | 6.384 | down | down | correct |
| PCG.US | PI | 20190211 | 0 | 17.29 | 17.31 | 16.999 | 16.999 | 810 | 16.999 | down | down | correct |
| PED.US | PEDEVCO Corp | 20190211 | 0 | 1.37 | 1.4 | 1.3005 | 1.36 | 64238 | 1.36 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20190211 | 0 | 2.62 | 2.7 | 2.6 | 2.6 | 9960 | 2.6 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190211 | 0 | 1.33 | 1.38 | 1.33 | 1.36 | 50384 | 1.36 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20190211 | 0 | 0.7822 | 0.7822 | 0.7101 | 0.73 | 200045 | 7.3 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190211 | 0 | 4.51 | 4.8 | 4.4 | 4.5 | 40553 | 4.5 | down | down | correct |
| PLYM.US | PA | 20190211 | 0 | 24.6148 | 24.7 | 24.6148 | 24.7 | 564 | 19.504 | up | down | incorrect |
| PRK.US | Park National Corporation | 20190211 | 0 | 98.64 | 99.81 | 97.9 | 99.25 | 35368 | 87.3778 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20190211 | 0 | 0.7628 | 0.79 | 0.7281 | 0.7371 | 475508 | 0.7371 | down | down | correct |
| PW.US | Power REIT | 20190211 | 0 | 5.9 | 5.9 | 5.9 | 5.9 | 1476 | 5.9 | |||
| PZG.US | Paramount Gold Nevada Corp | 20190211 | 0 | 1.01 | 1.0251 | 0.98 | 1.01 | 23347 | 1.01 | |||
| RCG.US | RENN Fund Inc | 20190211 | 0 | 1.6201 | 1.63 | 1.6201 | 1.63 | 6739 | 1.6034 | up | up | correct |
| REI.US | Ring Energy Inc | 20190211 | 0 | 5.59 | 5.82 | 5.52 | 5.79 | 398865 | 5.79 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20190211 | 0 | 11.52 | 12 | 11.28 | 11.4 | 175 | 11.0034 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20190211 | 0 | 1.19 | 1.25 | 1.17 | 1.22 | 147111 | 1.22 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20190211 | 0 | 5.35 | 5.42 | 5.21 | 5.42 | 274791 | 5.42 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190211 | 0 | 7.2 | 7.36 | 6.875 | 6.93 | 24112 | 173.25 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190211 | 0 | 0.73 | 0.738 | 0.702 | 0.72 | 33823 | 0.72 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20190211 | 0 | 4.27 | 4.47 | 4.26 | 4.47 | 62547 | 3.461 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20190211 | 0 | 1.49 | 1.59 | 1.42 | 1.52 | 80571 | 1.52 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20190211 | 0 | 3655.21 | 3791 | 3620.2 | 3727.76 | 614 | 3699.9594 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20190211 | 0 | 2.31 | 2.36 | 2.28 | 2.3 | 1441595 | 2.3 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20190211 | 0 | 3.45 | 3.5309 | 3.45 | 3.45 | 393 | 3.45 | |||
| SILV.US | SilverCrest Metals Inc | 20190211 | 0 | 3.73 | 3.77 | 3.6401 | 3.72 | 68090 | 3.72 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190211 | 0 | 9.54 | 9.58 | 9.36 | 9.36 | 3736 | 8.8235 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20190211 | 0 | 0.8751 | 0.916 | 0.8751 | 0.9 | 56134 | 0.9 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20190211 | 0 | 1.71 | 1.73 | 1.706 | 1.71 | 36946 | 1.6739 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20190211 | 0 | 3.25 | 3.37 | 2.86 | 3.11 | 151477 | 2.8167 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190211 | 0 | 1.23 | 1.25 | 1.184 | 1.2 | 3689 | 1.2 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20190211 | 0 | 1.365 | 1.41 | 1.26 | 1.26 | 48992 | 1.26 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20190211 | 0 | 2.24 | 2.29 | 2.21 | 2.27 | 217186 | 2.2297 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20190211 | 0 | 0.64 | 0.64 | 0.6035 | 0.621 | 143162 | 0.621 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190211 | 0 | 0.615 | 0.6154 | 0.57 | 0.5998 | 712910 | 0.5998 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20190211 | 0 | 0.6 | 0.6 | 0.5565 | 0.5677 | 56795 | 0.5677 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20190211 | 0 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 100 | 0.6799 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20190211 | 0 | 0.108 | 0.108 | 0.1 | 0.1 | 8159 | 30 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190211 | 0 | 75.92 | 76.175 | 75.63 | 75.9 | 20194 | 70.1889 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20190211 | 0 | 2.13 | 2.13 | 2.08 | 2.11 | 78187 | 2.11 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190211 | 0 | 3.97 | 4.05 | 3.95 | 3.96 | 13099 | 3.96 | down | down | correct |
| TRT.US | Trio | 20190211 | 0 | 3.08 | 3.08 | 3.02 | 3.02 | 1521 | 3.02 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20190211 | 0 | 0.61 | 0.647 | 0.5604 | 0.64 | 513377 | 0.64 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20190211 | 0 | 0.642 | 0.6524 | 0.609 | 0.609 | 85508 | 0.609 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190211 | 0 | 0.46 | 0.47 | 0.44 | 0.44 | 177995 | 0.44 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190211 | 0 | 1.35 | 1.39 | 1.31 | 1.33 | 974605 | 1.33 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190211 | 0 | 6.16 | 6.68 | 5.92 | 6.12 | 19241 | 6.0488 | down | down | correct |
| URG.US | Ur | 20190211 | 0 | 0.73 | 0.7524 | 0.72 | 0.72 | 227829 | 0.72 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190211 | 0 | 1.73 | 1.74 | 1.7 | 1.73 | 76603 | 1.73 | |||
| UTG.US | Reaves Utility Income Fund | 20190211 | 0 | 31.43 | 31.68 | 31.34 | 31.35 | 250967 | 26.2642 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190211 | 0 | 1.25 | 1.3 | 1.25 | 1.29 | 15179 | 1.29 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20190211 | 0 | 3 | 3.085 | 2.93 | 3.05 | 745838 | 3.05 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190211 | 0 | 12.18 | 12.285 | 12.18 | 12.19 | 24831 | 10.6024 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190211 | 0 | 0.62 | 0.65 | 0.62 | 0.65 | 50387 | 0.65 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190211 | 0 | 10.62 | 10.67 | 10.62 | 10.64 | 97442 | 9.2238 | up | down | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190211 | 0 | 12.17 | 12.1936 | 12.17 | 12.17 | 13595 | 11.0576 | |||
| VNRX.US | VolitionRx Limited | 20190211 | 0 | 2.95 | 3.25 | 2.892 | 3.16 | 448861 | 3.16 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20190211 | 0 | 3.68 | 3.78 | 3.6185 | 3.72 | 12515 | 3.72 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190211 | 0 | 11100 | 11850 | 11100 | 11850 | 110 | 11850 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20190211 | 0 | 2.25 | 2.38 | 2.2 | 2.35 | 15870 | 2.35 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190211 | 0 | 0.7101 | 0.7447 | 0.69 | 0.7161 | 51844 | 0.7161 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20190211 | 0 | 1.73 | 1.89 | 1.72 | 1.83 | 20646 | 1.83 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190211 | 0 | 0.134 | 0.1395 | 0.134 | 0.135 | 350884 | 6.75 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190211 | 0 | 0.42 | 0.425 | 0.4183 | 0.42 | 61594 | 4.2 | |||
| XPL.US | Solitario Zinc Corp | 20190211 | 0 | 0.3015 | 0.305 | 0.295 | 0.2957 | 14347 | 0.2957 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190211 | 0 | 2.7 | 2.74 | 2.62 | 2.66 | 4008 | 2.66 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190211 | 0 | 1.74 | 2.06 | 1.7 | 1.75 | 15566 | 1.75 | up | up | correct |
| ZOM.US | Zomedica Corp | 20190211 | 0 | 0.75 | 0.801 | 0.7256 | 0.7256 | 71440 | 0.7256 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.