CollectAI
close-nysemkt_stocks
2019/03/06
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190306 | 0 | 40.16 | 41.68 | 35.76 | 36 | 3815 | 36 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190306 | 0 | 0.1329 | 0.1329 | 0.12 | 0.126 | 188688 | 0.63 | down | down | correct |
| ACU.US | Acme United Corporation | 20190306 | 0 | 16.47 | 17.2 | 16.02 | 16.62 | 13879 | 15.7363 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190306 | 0 | 11.93 | 12.09 | 11.93 | 12.09 | 1306 | 11.8228 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20190306 | 0 | 40.88 | 40.88 | 39.77 | 39.77 | 3973 | 36.0396 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190306 | 0 | 7.19 | 7.2599 | 7.18 | 7.2 | 33744 | 6.5072 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190306 | 0 | 4.2 | 4.58 | 4.13 | 4.28 | 131850 | 4.28 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190306 | 0 | 0.1825 | 0.1876 | 0.18 | 0.1801 | 4023 | 7.9244 | down | down | correct |
| AINC.US | Ashford Inc | 20190306 | 0 | 58.05 | 58.26 | 58.05 | 58.26 | 1074 | 58.26 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20190306 | 0 | 1.29 | 1.307 | 1.28 | 1.28 | 14251 | 1.28 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190306 | 0 | 6.78 | 6.78 | 6.58 | 6.78 | 547 | 6.78 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20190306 | 0 | 0.74 | 0.74 | 0.66 | 0.67 | 774898 | 0.67 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20190306 | 0 | 2.81 | 2.9056 | 2.8 | 2.8 | 8178 | 2.8 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20190306 | 0 | 3.9 | 3.9 | 3.6 | 3.6 | 29710 | 3.6 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190306 | 0 | 0.2835 | 0.2959 | 0.265 | 0.2831 | 34834 | 3.9634 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190306 | 0 | 0.6057 | 0.6293 | 0.6 | 0.6184 | 134737 | 0.6184 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20190306 | 0 | 32.24 | 33.54 | 31.59 | 32.24 | 250208 | 32.24 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20190306 | 0 | 0.6061 | 0.6199 | 0.5855 | 0.59 | 869627 | 17.7 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190306 | 0 | 0.29 | 0.29 | 0.2695 | 0.2722 | 191814 | 0.2722 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20190306 | 0 | 2.8 | 2.8 | 2.58 | 2.68 | 40594 | 2.68 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190306 | 0 | 1.19 | 1.22 | 1.18 | 1.22 | 146223 | 1.22 | up | up | correct |
| BCV.US | PA | 20190306 | 0 | 25.25 | 25.25 | 25 | 25.065 | 8054 | 25.065 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20190306 | 0 | 25.4999 | 25.4999 | 25.25 | 25.25 | 562 | 24.2916 | down | up | incorrect |
| BDR.US | Blonder Tongue Laboratories Inc | 20190306 | 0 | 1.17 | 1.18 | 1.15 | 1.16 | 15703 | 1.16 | down | up | incorrect |
| BFB.US | Brown | 20190306 | 0 | 50.84 | 51.13 | 47.21 | 48.85 | 3972932 | 47.4773 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20190306 | 0 | 1 | 1 | 1 | 1 | 251 | 1 | |||
| BHB.US | Bar Harbor Bankshares | 20190306 | 0 | 25.96 | 26.24 | 25.3964 | 25.45 | 19715 | 23.0073 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20190306 | 0 | 3.93 | 4.1 | 3.93 | 4.1 | 19668 | 3.8221 | up | up | correct |
| BMTX.US | WS | 20190306 | 0 | 9.9 | 9.9 | 9.9 | 9.9 | 271574 | 9.9 | |||
| BRG.US | PD | 20190306 | 0 | 24.14 | 24.19 | 24.1226 | 24.1226 | 25100 | 19.4512 | down | down | correct |
| BRMK.US | WS | 20190306 | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 1556 | 8.6916 | |||
| BRN.US | Barnwell Industries Inc | 20190306 | 0 | 1.35 | 1.35 | 1.29 | 1.33 | 10034 | 1.33 | down | down | correct |
| BTG.US | B2Gold Corp | 20190306 | 0 | 3.03 | 3.03 | 2.93 | 2.96 | 3714923 | 2.7844 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20190306 | 0 | 1.44 | 1.61 | 1.4 | 1.4 | 56803 | 1.4 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20190306 | 0 | 15.912 | 15.912 | 15.6 | 15.912 | 204 | 15.912 | |||
| CANF.US | Can | 20190306 | 0 | 1.17 | 1.18 | 1.05 | 1.13 | 23490 | 16.95 | down | down | correct |
| CCF.US | Chase Corporation | 20190306 | 0 | 96.01 | 96.725 | 94.11 | 94.56 | 43700 | 92.3066 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190306 | 0 | 8.248 | 8.4 | 8.15 | 8.18 | 12506 | 7.6386 | down | down | correct |
| CEI.US | Camber Energy Inc | 20190306 | 0 | 0.4468 | 0.455 | 0.43 | 0.4359 | 368 | 544.875 | down | down | correct |
| CET.US | Central Securities Corp | 20190306 | 0 | 28.1101 | 28.18 | 28.01 | 28.01 | 22078 | 24.5056 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190306 | 0 | 11.79 | 11.95 | 11.79 | 11.94 | 23019 | 10.6169 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190306 | 0 | 3.07 | 3.08 | 3.06 | 3.07 | 145464 | 2.4067 | |||
| CIX.US | CompX International Inc | 20190306 | 0 | 15.0951 | 15.1674 | 14.86 | 14.86 | 1045 | 13.6222 | down | down | correct |
| CKX.US | CKX Lands Inc | 20190306 | 0 | 10.6028 | 10.6823 | 10.5535 | 10.68 | 1495 | 10.68 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190306 | 0 | 12.4 | 12.42 | 12.3566 | 12.365 | 282838 | 7.8329 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20190306 | 0 | 5.74 | 5.9 | 5.69 | 5.9 | 16542 | 5.373 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20190306 | 0 | 7.23 | 7.23 | 7.17 | 7.17 | 2374 | 7.17 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190306 | 0 | 7.7575 | 7.87 | 7.7575 | 7.87 | 1206 | 7.2222 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20190306 | 0 | 0.4 | 0.4 | 0.33 | 0.34 | 2559667 | 0.34 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190306 | 0 | 42.49 | 42.8156 | 41.84 | 42.21 | 178307 | 35.3589 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190306 | 0 | 12.23 | 12.23 | 12.17 | 12.2 | 203219 | 7.7863 | down | up | incorrect |
| CTEK.US | CynergisTek Inc | 20190306 | 0 | 4.4875 | 4.6 | 4.45 | 4.55 | 5322 | 4.55 | up | up | correct |
| CVM.US | CEL | 20190306 | 0 | 2.76 | 2.85 | 2.73 | 2.84 | 218096 | 2.84 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190306 | 0 | 29.31 | 29.85 | 29.31 | 29.85 | 746 | 27.5527 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20190306 | 0 | 7.13 | 7.274 | 7.12 | 7.12 | 23703 | 7.12 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190306 | 0 | 2.42 | 2.43 | 2.41 | 2.42 | 381829 | 1.9064 | |||
| DLA.US | Delta Apparel Inc | 20190306 | 0 | 23.7 | 24 | 23.29 | 23.51 | 8423 | 23.51 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190306 | 0 | 8.13 | 8.17 | 8.13 | 8.15 | 34839 | 7.1327 | up | up | correct |
| DNN.US | Denison Mines Corp | 20190306 | 0 | 0.506 | 0.51 | 0.5 | 0.5073 | 295074 | 0.5073 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190306 | 0 | 0.0975 | 0.1145 | 0.084 | 0.0893 | 47133 | 71.44 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190306 | 0 | 1.62 | 1.74 | 1.39 | 1.45 | 116395 | 43.5 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20190306 | 0 | 3.51 | 3.77 | 3.37 | 3.75 | 2585 | 3.75 | up | up | correct |
| DXR.US | Daxor Corporation | 20190306 | 0 | 16.8658 | 17.74 | 15.1 | 15.88 | 91425 | 15.88 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20190306 | 0 | 7.9 | 7.9 | 7.835 | 7.85 | 319533 | 6.1385 | down | down | correct |
| ECF.US | PA | 20190306 | 0 | 24.3323 | 24.44 | 23.9901 | 24.4201 | 2047 | 24.4201 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190306 | 0 | 11.89 | 11.92 | 11.86 | 11.9 | 111227 | 11.0004 | up | up | correct |
| ELA.US | Envela Corporation | 20190306 | 0 | 0.4885 | 0.61 | 0.4506 | 0.502 | 231235 | 0.502 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20190306 | 0 | 8.62 | 8.93 | 8.62 | 8.75 | 4331 | 8.75 | up | up | correct |
| ELMD.US | Electromed Inc | 20190306 | 0 | 5.3 | 5.64 | 5.28 | 5.64 | 1011 | 5.64 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190306 | 0 | 0.87 | 0.8808 | 0.855 | 0.86 | 27636 | 0.86 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190306 | 0 | 1.25 | 1.25 | 1.2071 | 1.23 | 12457 | 1.23 | down | down | correct |
| ENSV.US | Enservco Corporation | 20190306 | 0 | 0.4623 | 0.485 | 0.448 | 0.45 | 47503 | 6.75 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190306 | 0 | 11.46 | 11.52 | 11.46 | 11.52 | 4121 | 10.2613 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20190306 | 0 | 7.05 | 7.12 | 6.85 | 6.89 | 211556 | 5.8081 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20190306 | 0 | 0.87 | 0.8814 | 0.85 | 0.8637 | 53024 | 4.3185 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190306 | 0 | 12.2 | 12.23 | 12.11 | 12.15 | 107978 | 9.2827 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190306 | 0 | 12.9 | 12.9 | 12.78 | 12.82 | 8383 | 10.6011 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20190306 | 0 | 24.725 | 24.725 | 24.6001 | 24.6834 | 1301 | 22.494 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20190306 | 0 | 36.05 | 36.3 | 35.61 | 35.65 | 8224 | 32.0401 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20190306 | 0 | 40 | 40.53 | 38.33 | 38.33 | 20993 | 38.33 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190306 | 0 | 10.44 | 10.48 | 10.42 | 10.48 | 32649 | 9.2961 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190306 | 0 | 12.85 | 12.85 | 12.69 | 12.71 | 210642 | 9.8414 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190306 | 0 | 0.7152 | 0.7183 | 0.7056 | 0.717 | 32890 | 0.717 | up | up | correct |
| FAX.US | Aberdeen Asia | 20190306 | 0 | 4.22 | 4.25 | 4.18 | 4.19 | 1007559 | 3.3493 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20190306 | 0 | 8.12 | 8.19 | 8.0541 | 8.13 | 35403 | 6.0535 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190306 | 0 | 20.31 | 21.05 | 20.15 | 20.24 | 85513 | 15.5954 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190306 | 0 | 7.78 | 7.83 | 7.61 | 7.83 | 13385 | 7.5324 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20190306 | 0 | 2.01 | 2.06 | 1.93 | 1.95 | 45225 | 1.8236 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190306 | 0 | 7.27 | 7.27 | 7.095 | 7.12 | 336065 | 5.9901 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190306 | 0 | 9.62 | 9.62 | 9.54 | 9.57 | 91578 | 7.2941 | down | down | correct |
| FTSI.US | FTS International Inc | 20190306 | 0 | 9.3 | 9.43 | 8.85 | 9.05 | 39405 | 181 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20190306 | 0 | 1.19 | 1.23 | 1.18 | 1.2 | 113994 | 1.7761 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190306 | 0 | 0.67 | 0.67 | 0.64 | 0.6458 | 178382 | 0.6458 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20190306 | 0 | 2.07 | 2.079 | 1.9339 | 2.0299 | 70668 | 2.0299 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20190306 | 0 | 12.82 | 12.82 | 12.29 | 12.71 | 10865 | 12.71 | down | down | correct |
| GGN.US | PB | 20190306 | 0 | 23.1 | 23.2889 | 23.1 | 23.2123 | 14739 | 21.2288 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20190306 | 0 | 9.67 | 9.69 | 9.57 | 9.6 | 126503 | 7.0924 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20190306 | 0 | 12.86 | 12.86 | 12.64 | 12.7 | 36437 | 9.3146 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190306 | 0 | 18.74 | 18.75 | 18.45 | 18.5459 | 13554 | 15.4 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190306 | 0 | 11.34 | 11.34 | 11.16 | 11.1809 | 6395 | 8.3198 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20190306 | 0 | 4.16 | 4.23 | 3.95 | 3.97 | 873340 | 3.8317 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20190306 | 0 | 0.9 | 0.936 | 0.8853 | 0.8984 | 719167 | 0.8984 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20190306 | 0 | 7.5 | 7.51 | 7.4 | 7.43 | 14081 | 6.1872 | down | down | correct |
| GSAT.US | Globalstar Inc | 20190306 | 0 | 0.4567 | 0.4567 | 0.4202 | 0.4351 | 1790802 | 0.4351 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190306 | 0 | 3.54 | 3.57 | 3.32 | 3.34 | 187256 | 3.34 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190306 | 0 | 1.14 | 1.15 | 1.1 | 1.1 | 163826 | 1.1 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20190306 | 0 | 2.43 | 2.48 | 2.3 | 2.32 | 2387505 | 2.32 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20190306 | 0 | 2.67 | 2.71 | 2.65 | 2.65 | 43363 | 2.65 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190306 | 0 | 14.08 | 14.11 | 14.05 | 14.05 | 25347 | 10.8986 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190306 | 0 | 0.21 | 0.21 | 0.2061 | 0.21 | 5822 | 2.625 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190306 | 0 | 5.46 | 5.54 | 5.4 | 5.42 | 42523 | 3.8995 | down | down | correct |
| IBIO.US | iBio Inc | 20190306 | 0 | 0.8401 | 0.86 | 0.81 | 0.8166 | 67937 | 0.8166 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20190306 | 0 | 26.1 | 26.1 | 24.5 | 25.75 | 300 | 25.75 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20190306 | 0 | 2.76 | 3 | 2.6 | 2.63 | 1809679 | 2.63 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190306 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 476 | 1.7978 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20190306 | 0 | 4.21 | 4.25 | 3.88 | 3.9 | 9363 | 3.9 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20190306 | 0 | 27.13 | 27.17 | 26.85 | 27.17 | 299944 | 24.9327 | up | down | incorrect |
| IMUC.US | WS | 20190306 | 0 | 0.025 | 0.025 | 0.021 | 0.0245 | 136318 | 0.0245 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20190306 | 0 | 4.21 | 4.21 | 3.98 | 4.15 | 8775 | 4.15 | down | down | correct |
| INTT.US | inTEST Corporation | 20190306 | 0 | 7.27 | 7.34 | 7.12 | 7.33 | 17826 | 7.33 | up | up | correct |
| INUV.US | Inuvo Inc | 20190306 | 0 | 1.4 | 1.4 | 1.28 | 1.3 | 126012 | 1.3 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190306 | 0 | 26.1 | 26.25 | 26.1 | 26.25 | 1467 | 22.4717 | up | down | incorrect |
| ISR.US | Isoray Inc | 20190306 | 0 | 0.3758 | 0.3933 | 0.3758 | 0.3818 | 25703 | 0.3818 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190306 | 0 | 0.8688 | 0.8688 | 0.6533 | 0.7107 | 32417 | 0.7107 | down | down | correct |
| JOB.US | GEE Group Inc | 20190306 | 0 | 1.45 | 1.45 | 1.3515 | 1.4292 | 2027 | 1.4292 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20190306 | 0 | 0.6368 | 0.6368 | 0.6137 | 0.6367 | 6709 | 0.6367 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20190306 | 0 | 2.5 | 2.55 | 2.5 | 2.5 | 11900 | 2.5 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190306 | 0 | 1.24 | 1.255 | 1.18 | 1.22 | 728099 | 1.22 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190306 | 0 | 3.19 | 3.35 | 3.08 | 3.1 | 28843 | 3.1 | down | down | correct |
| LGL.US | The LGL Group Inc | 20190306 | 0 | 7.13 | 7.2778 | 7.05 | 7.05 | 5257 | 7.05 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190306 | 0 | 66.7 | 66.83 | 65.31 | 65.56 | 1588359 | 65.3546 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20190306 | 0 | 0.1558 | 0.1599 | 0.154 | 0.157 | 147571 | 0.785 | up | up | correct |
| LOV.US | Spark Networks SE | 20190306 | 0 | 10.46 | 10.55 | 10.04 | 10.14 | 4685 | 10.14 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190306 | 0 | 9.55 | 9.78 | 9.23 | 9.23 | 143393 | 9.23 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20190306 | 0 | 3.54 | 3.54 | 3.45 | 3.51 | 118151 | 3.51 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20190306 | 0 | 6.99 | 6.99 | 6.78 | 6.78 | 5456 | 6.78 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190306 | 0 | 0.36 | 0.39 | 0.359 | 0.36 | 653982 | 0.36 | |||
| MMX.US | Maverix Metals Inc | 20190306 | 0 | 1.95 | 1.95 | 1.8883 | 1.91 | 7464 | 3.751 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190306 | 0 | 1.37 | 1.3727 | 1.37 | 1.3727 | 1469 | 1.3727 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190306 | 0 | 0.8467 | 0.867 | 0.8199 | 0.8306 | 44971 | 3.2852 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190306 | 0 | 1.37 | 1.39 | 1.26 | 1.28 | 778485 | 1.28 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20190306 | 0 | 4.2754 | 4.32 | 4.2754 | 4.28 | 1259 | 4.28 | up | up | correct |
| MYO.US | Myomo Inc | 20190306 | 0 | 1.29 | 1.3 | 1.21 | 1.22 | 1795 | 36.6 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190306 | 0 | 0.86 | 0.8773 | 0.79 | 0.8178 | 1720088 | 0.8178 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190306 | 0 | 0.151 | 0.165 | 0.15 | 0.162 | 14130 | 3.24 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190306 | 0 | 13.93 | 13.94 | 13.929 | 13.931 | 10626 | 12.1757 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190306 | 0 | 11.86 | 11.9 | 11.835 | 11.865 | 14316 | 10.6786 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190306 | 0 | 12.75 | 12.845 | 12.75 | 12.805 | 10595 | 11.4827 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190306 | 0 | 1.391 | 1.4 | 1.36 | 1.36 | 9046 | 1.36 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190306 | 0 | 60.5 | 60.5 | 60.5 | 60.5 | 305 | 56.2872 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20190306 | 0 | 11.5 | 11.5 | 10.96 | 10.96 | 2337 | 10.96 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20190306 | 0 | 1.69 | 1.72 | 1.69 | 1.72 | 3910 | 1.72 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20190306 | 0 | 3.93 | 3.96 | 3.85 | 3.89 | 1321354 | 3.89 | down | down | correct |
| NGD.US | New Gold Inc | 20190306 | 0 | 0.88 | 0.8895 | 0.86 | 0.8622 | 1932538 | 0.8622 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190306 | 0 | 78.5 | 79.1963 | 76.34 | 76.69 | 55959 | 70.8376 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190306 | 0 | 11.27 | 11.27 | 11.2 | 11.23 | 319441 | 8.6815 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190306 | 0 | 7.77 | 7.8 | 7.72 | 7.72 | 133092 | 6.3321 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190306 | 0 | 0.3225 | 0.3346 | 0.29 | 0.3 | 21623 | 6 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20190306 | 0 | 2.3 | 2.32 | 2.21 | 2.21 | 3327322 | 22.0177 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190306 | 0 | 4.85 | 4.8799 | 4.83 | 4.85 | 127305 | 3.7735 | |||
| NTIP.US | Network | 20190306 | 0 | 2.56 | 2.56 | 2.54 | 2.54 | 6794 | 2.2544 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190306 | 0 | 1.58 | 1.62 | 1.57 | 1.61 | 177655 | 1.61 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20190306 | 0 | 0.88 | 0.88 | 0.8559 | 0.8642 | 523132 | 0.8642 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190306 | 0 | 0.3129 | 0.3129 | 0.2811 | 0.2811 | 16763 | 5.622 | down | down | correct |
| PCG.US | PI | 20190306 | 0 | 18.11 | 18.11 | 18.07 | 18.11 | 600 | 18.11 | |||
| PED.US | PEDEVCO Corp | 20190306 | 0 | 2.06 | 2.1 | 1.9 | 2.05 | 70466 | 2.05 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20190306 | 0 | 3.66 | 3.7289 | 3.55 | 3.56 | 29351 | 3.56 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190306 | 0 | 1.72 | 1.725 | 1.65 | 1.69 | 52401 | 1.69 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20190306 | 0 | 0.6799 | 0.6799 | 0.6472 | 0.665 | 564903 | 6.65 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190306 | 0 | 4.6 | 4.75 | 4.51 | 4.51 | 16790 | 4.51 | down | up | incorrect |
| PLYM.US | PA | 20190306 | 0 | 24.8 | 24.8845 | 24.8 | 24.8845 | 524 | 19.6497 | up | up | correct |
| PRK.US | Park National Corporation | 20190306 | 0 | 102.67 | 103.165 | 98.39 | 98.39 | 46444 | 87.6729 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190306 | 0 | 1 | 1.01 | 0.96 | 0.96 | 1460828 | 0.96 | down | down | correct |
| PW.US | Power REIT | 20190306 | 0 | 5.95 | 6.2 | 5.95 | 6.19 | 3160 | 6.19 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20190306 | 0 | 0.8904 | 0.9243 | 0.8904 | 0.9017 | 11912 | 0.9017 | up | up | correct |
| RCG.US | RENN Fund Inc | 20190306 | 0 | 1.7375 | 1.74 | 1.7048 | 1.72 | 25496 | 1.6919 | down | down | correct |
| REI.US | Ring Energy Inc | 20190306 | 0 | 6.52 | 6.52 | 6.16 | 6.18 | 674461 | 6.18 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190306 | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 33 | 12.0458 | |||
| RHE.US | Regional Health Properties Inc | 20190306 | 0 | 1.22 | 1.4 | 1.22 | 1.38 | 326176 | 1.38 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20190306 | 0 | 6.38 | 6.42 | 6.2421 | 6.32 | 271293 | 6.32 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20190306 | 0 | 6.94 | 6.94 | 6.4 | 6.4 | 50248 | 160 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190306 | 0 | 0.7278 | 0.76 | 0.7272 | 0.733 | 10589 | 0.733 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20190306 | 0 | 4.35 | 4.44 | 4.35 | 4.36 | 56797 | 3.3758 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20190306 | 0 | 1.6 | 1.6 | 1.46 | 1.49 | 248329 | 1.49 | down | down | correct |
| SEB.US | Seaboard Corporation | 20190306 | 0 | 3850 | 3875 | 3811.8485 | 3854.98 | 914 | 3828.4398 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20190306 | 0 | 3.23 | 3.25 | 2.95 | 3.01 | 2427499 | 3.01 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20190306 | 0 | 2.9492 | 2.95 | 2.9492 | 2.95 | 418 | 2.95 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20190306 | 0 | 3.62 | 3.62 | 3.41 | 3.49 | 33661 | 3.49 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190306 | 0 | 8.83 | 8.85 | 8.66 | 8.78 | 2444 | 8.2767 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20190306 | 0 | 0.74 | 0.7432 | 0.73 | 0.7395 | 18920 | 0.7395 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190306 | 0 | 1.66 | 1.7 | 1.64 | 1.65 | 29681 | 1.6151 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190306 | 0 | 2.71 | 2.75 | 2.57 | 2.595 | 29565 | 2.4575 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190306 | 0 | 1.47 | 1.5 | 1.45 | 1.48 | 14063 | 1.48 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190306 | 0 | 2.16 | 2.19 | 2.01 | 2.15 | 40498 | 2.15 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20190306 | 0 | 2.6 | 2.63 | 2.46 | 2.48 | 326988 | 2.436 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20190306 | 0 | 11.872 | 11.872 | 11.651 | 11.7132 | 4098 | 11.5212 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20190306 | 0 | 0.655 | 0.66 | 0.631 | 0.66 | 143379 | 0.66 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20190306 | 0 | 0.67 | 0.67 | 0.605 | 0.6365 | 349412 | 0.6365 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20190306 | 0 | 0.5459 | 0.5593 | 0.53 | 0.53 | 114467 | 0.53 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20190306 | 0 | 0.7312 | 1.38 | 0.7312 | 0.81 | 897002 | 0.81 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190306 | 0 | 0.1083 | 0.1093 | 0.101 | 0.1014 | 14771 | 30.42 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190306 | 0 | 78.5309 | 78.5309 | 75.44 | 75.86 | 50212 | 70.1519 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20190306 | 0 | 2.23 | 2.31 | 2.15 | 2.31 | 407134 | 2.31 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190306 | 0 | 4 | 4.03 | 3.85 | 3.85 | 82521 | 3.85 | down | up | incorrect |
| TRT.US | Trio | 20190306 | 0 | 3.51 | 3.5224 | 3.51 | 3.51 | 590 | 3.51 | |||
| TRX.US | Tanzanian Gold Corporation | 20190306 | 0 | 0.595 | 0.6169 | 0.5911 | 0.5977 | 127170 | 0.5977 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190306 | 0 | 0.5 | 0.528 | 0.5 | 0.5 | 18451 | 0.5 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20190306 | 0 | 0.5428 | 0.5428 | 0.501 | 0.51 | 101938 | 0.51 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190306 | 0 | 1.25 | 1.2563 | 1.21 | 1.22 | 1391758 | 1.22 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20190306 | 0 | 4.22 | 4.33 | 4.22 | 4.33 | 13160 | 4.33 | up | up | correct |
| URG.US | Ur | 20190306 | 0 | 0.701 | 0.7199 | 0.7 | 0.7099 | 232080 | 0.7099 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190306 | 0 | 1.7 | 1.71 | 1.64 | 1.65 | 69980 | 1.65 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190306 | 0 | 32.22 | 32.2276 | 31.91 | 32.02 | 134798 | 26.974 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20190306 | 0 | 1.24 | 1.25 | 1.2305 | 1.25 | 8604 | 1.25 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20190306 | 0 | 2.92 | 2.93 | 2.85 | 2.86 | 739612 | 2.86 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190306 | 0 | 14.1 | 14.1 | 13.9 | 14.02 | 9356 | 12.4613 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190306 | 0 | 12.2911 | 12.38 | 12.29 | 12.29 | 26635 | 10.7335 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20190306 | 0 | 0.74 | 0.7575 | 0.71 | 0.72 | 187862 | 0.72 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190306 | 0 | 10.66 | 10.66 | 10.5899 | 10.64 | 127277 | 9.2668 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190306 | 0 | 12.28 | 12.35 | 12.28 | 12.35 | 1666 | 11.2553 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190306 | 0 | 3.26 | 3.3 | 3.03 | 3.14 | 127411 | 3.14 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190306 | 0 | 4.4348 | 4.4348 | 4.01 | 4.11 | 32997 | 4.11 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190306 | 0 | 11650 | 11650 | 11000 | 11600 | 50 | 11600 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20190306 | 0 | 2.23 | 2.37 | 2.23 | 2.37 | 10543 | 2.37 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20190306 | 0 | 0.65 | 0.65 | 0.62 | 0.6202 | 33865 | 0.6202 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20190306 | 0 | 1.81 | 1.82 | 1.77 | 1.78 | 17158 | 1.78 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20190306 | 0 | 0.145 | 0.1474 | 0.139 | 0.145 | 414792 | 7.25 | |||
| WYY.US | WidePoint Corporation | 20190306 | 0 | 0.44 | 0.44 | 0.4248 | 0.4286 | 37710 | 4.286 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20190306 | 0 | 0.295 | 0.3014 | 0.2818 | 0.282 | 43460 | 0.282 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190306 | 0 | 4.0243 | 4.2 | 3.9891 | 4.16 | 20754 | 4.16 | up | up | correct |
| ZDGE.US | Zedge Inc | 20190306 | 0 | 1.99 | 2 | 1.99 | 2 | 3403 | 2 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20190306 | 0 | 1.03 | 1.05 | 0.89 | 0.92 | 327281 | 0.92 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.