CollectAI
close-nysemkt_stocks
2019/03/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190325 | 0 | 34 | 34 | 26.21 | 30.55 | 13696 | 30.55 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190325 | 0 | 0.1216 | 0.122 | 0.1195 | 0.1215 | 236868 | 0.6074 | down | down | correct |
| ACU.US | Acme United Corporation | 20190325 | 0 | 16.48 | 17.15 | 16.251 | 17.15 | 3412 | 16.2381 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190325 | 0 | 11.5636 | 11.5636 | 11.5 | 11.5636 | 1463 | 11.3081 | |||
| AE.US | Adams Resources & Energy Inc | 20190325 | 0 | 37.635 | 39.02 | 37.635 | 39.02 | 1215 | 35.5567 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190325 | 0 | 7.15 | 7.19 | 7.1 | 7.16 | 25210 | 6.5063 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190325 | 0 | 4.1 | 4.1999 | 4 | 4.01 | 38931 | 4.01 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20190325 | 0 | 0.17 | 0.174 | 0.16 | 0.1642 | 17439 | 7.2248 | down | down | correct |
| AINC.US | Ashford Inc | 20190325 | 0 | 56.13 | 57.215 | 56.13 | 56.31 | 1864 | 56.31 | up | up | correct |
| AIRI.US | Air Industries Group | 20190325 | 0 | 1.4 | 1.4 | 1.3101 | 1.38 | 32681 | 1.38 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190325 | 0 | 6.57 | 6.6 | 6.57 | 6.6 | 1303 | 6.6 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190325 | 0 | 0.5411 | 0.5679 | 0.5411 | 0.554 | 500700 | 0.554 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20190325 | 0 | 2.84 | 2.8862 | 2.84 | 2.86 | 3500 | 2.86 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20190325 | 0 | 3.66 | 3.67 | 3.63 | 3.67 | 10771 | 3.67 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190325 | 0 | 0.35 | 0.35 | 0.2501 | 0.305 | 82193 | 4.27 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190325 | 0 | 0.63 | 0.6599 | 0.62 | 0.6409 | 303760 | 0.6409 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20190325 | 0 | 28.6 | 29.12 | 27.04 | 27.3 | 230815 | 27.3 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190325 | 0 | 0.49 | 0.5 | 0.44 | 0.47 | 1241517 | 14.1 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190325 | 0 | 0.286 | 0.305 | 0.286 | 0.296 | 177234 | 0.296 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20190325 | 0 | 2.51 | 2.5999 | 2.51 | 2.53 | 13627 | 2.53 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20190325 | 0 | 1.35 | 1.36 | 1.31 | 1.36 | 332860 | 1.36 | up | up | correct |
| BCV.US | PA | 20190325 | 0 | 24.97 | 25.06 | 24.97 | 25.0109 | 1266 | 25.0109 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20190325 | 0 | 23.92 | 24.5 | 23.92 | 24.5 | 910 | 23.8396 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190325 | 0 | 1.1299 | 1.13 | 1.12 | 1.12 | 5651 | 1.12 | down | down | correct |
| BFB.US | Brown | 20190325 | 0 | 51.65 | 52.44 | 51.59 | 52.29 | 949188 | 50.8206 | up | up | correct |
| BGI.US | Birks Group Inc | 20190325 | 0 | 1.07 | 1.07 | 1.05 | 1.06 | 2118 | 1.06 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20190325 | 0 | 22.9 | 23.48 | 22.9 | 23.45 | 18952 | 21.1993 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190325 | 0 | 4.37 | 4.4 | 4.25 | 4.4 | 2320 | 4.1017 | up | up | correct |
| BMTX.US | WS | 20190325 | 0 | 9.9471 | 9.95 | 9.94 | 9.944 | 12000 | 9.944 | down | down | correct |
| BRG.US | PD | 20190325 | 0 | 23.99 | 23.99 | 23.8903 | 23.8911 | 2987 | 19.6234 | down | down | correct |
| BRMK.US | WS | 20190325 | 0 | 10.21 | 10.22 | 10.21 | 10.21 | 103645 | 8.7516 | |||
| BRN.US | Barnwell Industries Inc | 20190325 | 0 | 1.62 | 1.62 | 1.391 | 1.5 | 14507 | 1.5 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20190325 | 0 | 2.92 | 2.99 | 2.9 | 2.98 | 6815628 | 2.8033 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20190325 | 0 | 1.91 | 1.96 | 1.8157 | 1.9 | 14816 | 1.9 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20190325 | 0 | 19.5 | 19.8 | 18.9 | 19.8 | 150 | 19.8 | up | up | correct |
| CANF.US | Can | 20190325 | 0 | 1.24 | 1.31 | 1.23 | 1.29 | 16093 | 19.35 | up | up | correct |
| CCF.US | Chase Corporation | 20190325 | 0 | 83.01 | 83.39 | 80.686 | 81.93 | 25420 | 79.9776 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20190325 | 0 | 8.43 | 8.84 | 8.43 | 8.75 | 9516 | 8.3628 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190325 | 0 | 0.425 | 0.425 | 0.395 | 0.4097 | 540 | 512.125 | down | down | correct |
| CET.US | Central Securities Corp | 20190325 | 0 | 28.67 | 28.67 | 28.2101 | 28.3 | 27194 | 24.7593 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190325 | 0 | 11.95 | 12.025 | 11.91 | 12 | 53514 | 10.7103 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190325 | 0 | 3.1 | 3.11 | 3.09 | 3.1 | 199255 | 2.448 | |||
| CIX.US | CompX International Inc | 20190325 | 0 | 14.24 | 14.43 | 14.24 | 14.42 | 1787 | 13.2816 | up | up | correct |
| CKX.US | CKX Lands Inc | 20190325 | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 293 | 10.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190325 | 0 | 12.11 | 12.15 | 12.05 | 12.05 | 425835 | 7.7604 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190325 | 0 | 6.05 | 6.05 | 5.9847 | 6.032 | 4064 | 5.4932 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20190325 | 0 | 7.4 | 7.5399 | 7.17 | 7.28 | 8811 | 7.28 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190325 | 0 | 7.2902 | 7.2902 | 7.0227 | 7.0676 | 1311 | 6.6548 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20190325 | 0 | 0.3252 | 0.3499 | 0.3064 | 0.3226 | 135577 | 0.3226 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190325 | 0 | 42.5 | 43.17 | 41.83 | 42.66 | 227479 | 35.7359 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190325 | 0 | 11.96 | 12.0434 | 11.91 | 11.94 | 238327 | 7.7465 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20190325 | 0 | 4.89 | 4.89 | 4.7694 | 4.82 | 26835 | 4.82 | down | down | correct |
| CVM.US | CEL | 20190325 | 0 | 3.02 | 3.1427 | 2.97 | 3.02 | 335522 | 3.02 | |||
| CVR.US | Chicago Rivet & Machine Co | 20190325 | 0 | 29.77 | 29.77 | 27.849 | 28.02 | 3301 | 25.8636 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20190325 | 0 | 6.68 | 6.77 | 6.55 | 6.6 | 18292 | 6.6 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190325 | 0 | 2.46 | 2.46 | 2.4301 | 2.46 | 263987 | 1.9531 | |||
| DLA.US | Delta Apparel Inc | 20190325 | 0 | 22.4 | 22.7 | 22.11 | 22.7 | 4629 | 22.7 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20190325 | 0 | 8.36 | 8.4 | 8.35 | 8.38 | 47225 | 7.3654 | up | up | correct |
| DNN.US | Denison Mines Corp | 20190325 | 0 | 0.5288 | 0.5288 | 0.5141 | 0.5165 | 230881 | 0.5165 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20190325 | 0 | 0.777 | 1.03 | 0.641 | 0.941 | 110665 | 37.64 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20190325 | 0 | 1.27 | 1.32 | 1.2 | 1.2 | 3769 | 36 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190325 | 0 | 3.21 | 3.43 | 3.2 | 3.36 | 915 | 3.36 | up | up | correct |
| DXR.US | Daxor Corporation | 20190325 | 0 | 12.35 | 12.35 | 11.9 | 12.26 | 11841 | 12.26 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190325 | 0 | 7.86 | 7.87 | 7.83 | 7.85 | 158385 | 6.1856 | down | down | correct |
| ECF.US | PA | 20190325 | 0 | 24.529 | 24.65 | 24.27 | 24.65 | 1500 | 24.65 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190325 | 0 | 12.13 | 12.1437 | 12.1 | 12.135 | 127820 | 11.2578 | up | up | correct |
| ELA.US | Envela Corporation | 20190325 | 0 | 0.4717 | 0.4717 | 0.425 | 0.4337 | 7754 | 0.4337 | down | down | correct |
| ELMD.US | Electromed Inc | 20190325 | 0 | 5.2908 | 5.32 | 5.2647 | 5.32 | 4426 | 5.32 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190325 | 0 | 0.887 | 0.921 | 0.855 | 0.8689 | 81915 | 0.8689 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190325 | 0 | 1.21 | 1.21 | 1.15 | 1.19 | 100870 | 1.19 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20190325 | 0 | 0.49 | 0.5152 | 0.47 | 0.483 | 93219 | 7.245 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190325 | 0 | 11.76 | 11.78 | 11.68 | 11.78 | 39442 | 10.5302 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20190325 | 0 | 6.9 | 6.97 | 6.77 | 6.87 | 52989 | 5.8738 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190325 | 0 | 0.98 | 1.0252 | 0.95 | 1.02 | 69947 | 5.1 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190325 | 0 | 12.21 | 12.25 | 12.1721 | 12.22 | 180131 | 9.4149 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190325 | 0 | 13.1303 | 13.22 | 13.0935 | 13.1103 | 12776 | 10.9051 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190325 | 0 | 24.1401 | 24.682 | 24.1401 | 24.56 | 3845 | 22.6098 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20190325 | 0 | 35.05 | 35.39 | 34.8 | 35.35 | 5936 | 32.2361 | up | up | correct |
| EVI.US | EVI Industries Inc | 20190325 | 0 | 35.7 | 36.92 | 35.7 | 36.25 | 25765 | 36.25 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190325 | 0 | 10.63 | 10.63 | 10.54 | 10.56 | 129487 | 9.4024 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190325 | 0 | 12.62 | 12.62 | 12.5315 | 12.58 | 129768 | 9.7924 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190325 | 0 | 0.705 | 0.7341 | 0.6897 | 0.6897 | 53525 | 0.6897 | down | down | correct |
| FAX.US | Aberdeen Asia | 20190325 | 0 | 4.21 | 4.24 | 4.2 | 4.24 | 366517 | 3.4174 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190325 | 0 | 8.23 | 8.23 | 8.12 | 8.14 | 26900 | 6.1133 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20190325 | 0 | 21.48 | 21.69 | 21.2273 | 21.35 | 118301 | 16.4507 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190325 | 0 | 7.73 | 7.8 | 7.65 | 7.73 | 3653 | 7.4362 | |||
| FSI.US | Flexible Solutions International Inc | 20190325 | 0 | 2.22 | 2.3 | 2.21 | 2.22 | 37408 | 2.0762 | |||
| FSP.US | Franklin Street Properties Corp | 20190325 | 0 | 7.06 | 7.21 | 6.925 | 7.04 | 232051 | 5.9227 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190325 | 0 | 9.73 | 9.78 | 9.67 | 9.69 | 162978 | 7.3856 | down | down | correct |
| FTSI.US | FTS International Inc | 20190325 | 0 | 9.28 | 9.57 | 9.09 | 9.54 | 18894 | 190.8 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190325 | 0 | 1.29 | 1.4 | 1.27 | 1.4 | 393203 | 2.0721 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190325 | 0 | 0.68 | 0.6855 | 0.65 | 0.6585 | 895004 | 0.6585 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20190325 | 0 | 1.85 | 1.97 | 1.85 | 1.87 | 150487 | 1.87 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190325 | 0 | 12.9373 | 12.9373 | 12.6 | 12.78 | 17745 | 12.78 | down | down | correct |
| GGN.US | PB | 20190325 | 0 | 23.29 | 23.3 | 23.29 | 23.3 | 430 | 21.5975 | up | down | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20190325 | 0 | 17.65 | 17.65 | 16.91 | 16.91 | 5279 | 15.5288 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20190325 | 0 | 9.56 | 9.62 | 9.51 | 9.59 | 100082 | 7.1488 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20190325 | 0 | 12.6 | 12.6 | 12.51 | 12.56 | 28960 | 9.2887 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190325 | 0 | 18.44 | 18.59 | 18.4169 | 18.58 | 15035 | 15.514 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190325 | 0 | 11.1226 | 11.1226 | 11.04 | 11.08 | 7898 | 8.3187 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20190325 | 0 | 3.97 | 4.21 | 3.96 | 4.1 | 1375901 | 3.9589 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190325 | 0 | 1.09 | 1.095 | 1.03 | 1.04 | 900821 | 1.04 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190325 | 0 | 7.5031 | 7.547 | 7.4346 | 7.547 | 2040 | 6.2847 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20190325 | 0 | 0.43 | 0.4401 | 0.42 | 0.4247 | 684740 | 0.4247 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190325 | 0 | 4.06 | 4.38 | 3.9 | 4.3 | 527249 | 4.3 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20190325 | 0 | 1.06 | 1.08 | 1.04 | 1.06 | 114206 | 1.06 | |||
| GTE.US | Gran Tierra Energy Inc | 20190325 | 0 | 2.3 | 2.34 | 2.25 | 2.26 | 1516608 | 2.26 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20190325 | 0 | 2.38 | 2.39 | 2.35 | 2.36 | 22607 | 2.36 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190325 | 0 | 14.12 | 14.15 | 14.11 | 14.11 | 334678 | 11.0191 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190325 | 0 | 0.226 | 0.226 | 0.2101 | 0.226 | 8565 | 2.825 | |||
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190325 | 0 | 5.21 | 5.2347 | 5.21 | 5.21 | 39522 | 3.8541 | |||
| IBIO.US | iBio Inc | 20190325 | 0 | 0.871 | 0.92 | 0.871 | 0.9 | 68127 | 0.9 | up | up | correct |
| ID.US | PARTS iD Inc | 20190325 | 0 | 10 | 10.02 | 9.99 | 10 | 146387 | 10 | |||
| IDW.US | IDW Media Holdings Inc | 20190325 | 0 | 26.7 | 26.7 | 23.18 | 26 | 3000 | 26 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20190325 | 0 | 2.21 | 2.22 | 2.02 | 2.08 | 826754 | 2.08 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20190325 | 0 | 1.61 | 1.72 | 1.61 | 1.6795 | 3151 | 1.6321 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20190325 | 0 | 3.64 | 3.76 | 3.63 | 3.76 | 9627 | 3.76 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20190325 | 0 | 27.29 | 27.29 | 26.7 | 26.78 | 259685 | 24.5748 | down | down | correct |
| IMUC.US | WS | 20190325 | 0 | 0.022 | 0.023 | 0.022 | 0.023 | 80041 | 0.023 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190325 | 0 | 4.68 | 4.68 | 4.5177 | 4.56 | 17691 | 4.56 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20190325 | 0 | 6.96 | 7.1 | 6.85 | 6.95 | 30373 | 6.95 | down | down | correct |
| INUV.US | Inuvo Inc | 20190325 | 0 | 1.28 | 1.28 | 1.25 | 1.25 | 13884 | 1.25 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190325 | 0 | 26.3 | 26.5188 | 26.15 | 26.3 | 4630 | 22.5145 | |||
| ISDR.US | Issuer Direct Corporation | 20190325 | 0 | 12.76 | 13.3 | 12.55 | 12.6 | 12468 | 12.6 | down | down | correct |
| ISR.US | Isoray Inc | 20190325 | 0 | 0.38 | 0.38 | 0.3691 | 0.3712 | 60494 | 0.3712 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20190325 | 0 | 0.94 | 1.02 | 0.94 | 1.02 | 15789 | 1.02 | up | up | correct |
| JOB.US | GEE Group Inc | 20190325 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 490 | 1.35 | |||
| KIQ.US | Kelso Technologies Inc | 20190325 | 0 | 0.754 | 0.7998 | 0.7411 | 0.7794 | 122426 | 0.7794 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20190325 | 0 | 2.5 | 2.5 | 2.5 | 2.5 | 0 | 2.5 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190325 | 0 | 1.52 | 1.53 | 1.35 | 1.46 | 1179480 | 1.46 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190325 | 0 | 2.95 | 3.02 | 2.94 | 3.02 | 10882 | 3.02 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190325 | 0 | 6.5 | 6.8732 | 6.4577 | 6.72 | 20097 | 6.72 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20190325 | 0 | 67.23 | 67.52 | 66.32 | 67.1 | 994127 | 66.8898 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20190325 | 0 | 0.19 | 0.1973 | 0.1837 | 0.1956 | 136811 | 0.978 | up | up | correct |
| LOV.US | Spark Networks SE | 20190325 | 0 | 12.54 | 14.25 | 12.54 | 13.71 | 64678 | 13.71 | up | up | correct |
| MAG.US | MAG Silver Corp | 20190325 | 0 | 11.17 | 11.52 | 11.06 | 11.5 | 349081 | 11.5 | up | down | incorrect |
| MCF.US | Contango Oil & Gas Company | 20190325 | 0 | 3.39 | 3.48 | 3.37 | 3.41 | 67786 | 3.41 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20190325 | 0 | 6.21 | 6.21 | 6.1 | 6.13 | 3722 | 6.13 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190325 | 0 | 0.3644 | 0.3644 | 0.34 | 0.3536 | 221778 | 0.3536 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20190325 | 0 | 1.75 | 1.8098 | 1.75 | 1.7859 | 3875 | 3.5073 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20190325 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 511 | 1.33 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20190325 | 0 | 0.9805 | 1.075 | 0.9569 | 1.06 | 74846 | 4.1922 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190325 | 0 | 1.11 | 1.135 | 1.09 | 1.12 | 1121948 | 1.12 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190325 | 0 | 4.08 | 4.18 | 3.94 | 3.94 | 3992 | 3.94 | down | down | correct |
| MYO.US | Myomo Inc | 20190325 | 0 | 1.28 | 1.29 | 1.1741 | 1.25 | 4016 | 37.5 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190325 | 0 | 0.6505 | 0.678 | 0.6365 | 0.663 | 520206 | 0.663 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190325 | 0 | 0.165 | 0.165 | 0.137 | 0.145 | 56415 | 2.9 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190325 | 0 | 14.44 | 14.6 | 14.313 | 14.56 | 71780 | 12.7255 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190325 | 0 | 12.32 | 12.59 | 12.32 | 12.54 | 20899 | 11.2861 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190325 | 0 | 13.05 | 13.26 | 13.05 | 13.13 | 80665 | 11.7741 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190325 | 0 | 1.41 | 1.41 | 1.205 | 1.265 | 20774 | 1.265 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190325 | 0 | 63.26 | 64.52 | 63.26 | 64.52 | 301 | 60.323 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190325 | 0 | 8.91 | 9.07 | 8.87 | 9 | 1979 | 9 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20190325 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 3720 | 1.82 | |||
| NG.US | NovaGold Resources Inc | 20190325 | 0 | 4.36 | 4.5 | 4.34 | 4.45 | 1507747 | 4.45 | up | up | correct |
| NGD.US | New Gold Inc | 20190325 | 0 | 0.87 | 0.87 | 0.8411 | 0.8548 | 1470989 | 0.8548 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190325 | 0 | 78.45 | 78.54 | 77.32 | 77.88 | 20750 | 71.9368 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190325 | 0 | 11.28 | 11.3267 | 11.22 | 11.2299 | 26895 | 8.7327 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190325 | 0 | 7.89 | 7.94 | 7.8 | 7.84 | 194441 | 6.4757 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190325 | 0 | 0.3 | 0.3275 | 0.2861 | 0.311 | 12521 | 6.22 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20190325 | 0 | 2.58 | 2.73 | 2.5 | 2.69 | 5233242 | 26.7998 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190325 | 0 | 4.92 | 4.9252 | 4.865 | 4.91 | 189847 | 3.8513 | down | up | incorrect |
| NTIP.US | Network | 20190325 | 0 | 2.57 | 2.57 | 2.48 | 2.53 | 11656 | 2.2908 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190325 | 0 | 1.67 | 1.67 | 1.58 | 1.67 | 179516 | 1.67 | |||
| OGEN.US | Oragenics Inc | 20190325 | 0 | 0.638 | 0.638 | 0.5625 | 0.6 | 2271113 | 0.6 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20190325 | 0 | 4.35 | 4.3999 | 4 | 4.22 | 82586 | 4.22 | down | down | correct |
| PCG.US | PI | 20190325 | 0 | 17.69 | 17.75 | 17.69 | 17.75 | 268 | 17.75 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190325 | 0 | 2.49 | 2.6176 | 2.49 | 2.6 | 30384 | 2.6 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20190325 | 0 | 3.292 | 3.45 | 3 | 3.2744 | 48133 | 3.2744 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190325 | 0 | 1.9 | 2.17 | 1.84 | 2.17 | 610289 | 2.17 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20190325 | 0 | 0.701 | 0.797 | 0.7 | 0.75 | 3134310 | 7.5 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20190325 | 0 | 4.65 | 4.77 | 4 | 4.1 | 197678 | 4.1 | down | down | correct |
| PLYM.US | PA | 20190325 | 0 | 24.8001 | 24.877 | 24.7 | 24.877 | 4300 | 20.0207 | up | down | incorrect |
| PRK.US | Park National Corporation | 20190325 | 0 | 89.02 | 92.425 | 88.86 | 91.79 | 29353 | 81.7918 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20190325 | 0 | 0.975 | 0.9915 | 0.95 | 0.9633 | 937190 | 0.9633 | down | down | correct |
| PW.US | Power REIT | 20190325 | 0 | 5.92 | 6.13 | 5.8304 | 6.04 | 13165 | 6.04 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190325 | 0 | 0.8949 | 0.8999 | 0.88 | 0.88 | 20610 | 0.88 | down | down | correct |
| RCG.US | RENN Fund Inc | 20190325 | 0 | 1.74 | 1.79 | 1.74 | 1.76 | 4610 | 1.7312 | up | up | correct |
| REI.US | Ring Energy Inc | 20190325 | 0 | 5.88 | 5.95 | 5.6232 | 5.78 | 467027 | 5.78 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190325 | 0 | 12 | 12.24 | 11.76 | 12.12 | 117 | 11.6983 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20190325 | 0 | 1.22 | 1.4 | 1.18 | 1.23 | 470182 | 1.23 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20190325 | 0 | 5.57 | 5.62 | 5.46 | 5.57 | 416099 | 5.57 | |||
| RMED.US | Ra Medical Systems Inc | 20190325 | 0 | 3.91 | 4.1 | 3.83 | 3.96 | 75274 | 99 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20190325 | 0 | 0.8 | 0.8151 | 0.77 | 0.7956 | 75128 | 0.7956 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20190325 | 0 | 4.43 | 4.4578 | 4.3703 | 4.41 | 27993 | 3.4145 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20190325 | 0 | 1.31 | 1.37 | 1.305 | 1.3568 | 31222 | 1.3568 | up | up | correct |
| SEB.US | Seaboard Corporation | 20190325 | 0 | 4145 | 4204.99 | 4038 | 4204.98 | 603 | 4176.0302 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20190325 | 0 | 2.54 | 2.63 | 2.45 | 2.61 | 1804499 | 2.61 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20190325 | 0 | 3.69 | 3.69 | 3.5 | 3.57 | 53945 | 3.57 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190325 | 0 | 8.57 | 8.6 | 8.57 | 8.6 | 411 | 8.107 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190325 | 0 | 0.6605 | 0.6665 | 0.6308 | 0.6543 | 56936 | 0.6543 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20190325 | 0 | 1.58 | 1.62 | 1.58 | 1.61 | 2664 | 1.576 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190325 | 0 | 2.11 | 2.2682 | 2.11 | 2.21 | 53932 | 2.0929 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20190325 | 0 | 1.58 | 1.58 | 1.53 | 1.5399 | 2457 | 1.5399 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20190325 | 0 | 2.065 | 2.09 | 1.68 | 2.09 | 95364 | 2.09 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20190325 | 0 | 2.73 | 2.73 | 2.64 | 2.7 | 374718 | 2.6521 | down | down | correct |
| SVT.US | Servotronics Inc | 20190325 | 0 | 11.8475 | 12.0938 | 11.8475 | 12.0938 | 6808 | 11.8955 | up | down | incorrect |
| SYN.US | Synthetic Biologics Inc | 20190325 | 0 | 0.71 | 0.711 | 0.6705 | 0.68 | 300260 | 0.68 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190325 | 0 | 0.57 | 0.6016 | 0.56 | 0.59 | 261129 | 0.59 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20190325 | 0 | 0.54 | 0.5668 | 0.54 | 0.5535 | 134141 | 0.5535 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20190325 | 0 | 0.66 | 0.8 | 0.64 | 0.7199 | 6119 | 0.7199 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190325 | 0 | 0.1079 | 0.1079 | 0.0979 | 0.0982 | 42646 | 29.46 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20190325 | 0 | 72.73 | 74.4 | 72.73 | 73.45 | 29062 | 67.9232 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190325 | 0 | 2.35 | 2.46 | 2.35 | 2.45 | 187286 | 2.45 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190325 | 0 | 4.01 | 4.24 | 3.99 | 4.24 | 47761 | 4.24 | up | down | incorrect |
| TRT.US | Trio | 20190325 | 0 | 3.37 | 3.37 | 3.3 | 3.34 | 629 | 3.34 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20190325 | 0 | 0.84 | 0.94 | 0.8213 | 0.9299 | 1153264 | 0.9299 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190325 | 0 | 0.4308 | 0.47 | 0.42 | 0.4631 | 76468 | 0.4631 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190325 | 0 | 0.4999 | 0.4999 | 0.45 | 0.455 | 271832 | 0.455 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190325 | 0 | 1.32 | 1.39 | 1.31 | 1.36 | 1535365 | 1.36 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20190325 | 0 | 4.36 | 4.45 | 4.3098 | 4.38 | 7342 | 4.38 | up | up | correct |
| URG.US | Ur | 20190325 | 0 | 0.7824 | 0.8 | 0.7702 | 0.8 | 623115 | 0.8 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190325 | 0 | 1.58 | 1.61 | 1.57 | 1.595 | 87782 | 1.595 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20190325 | 0 | 33.48 | 33.48 | 33 | 33.33 | 95344 | 28.2216 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190325 | 0 | 1.324 | 1.349 | 1.29 | 1.32 | 11534 | 1.32 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20190325 | 0 | 3.15 | 3.235 | 3.1 | 3.19 | 533438 | 3.19 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190325 | 0 | 12.59 | 12.67 | 12.59 | 12.67 | 29682 | 11.1097 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190325 | 0 | 0.7199 | 0.7998 | 0.7176 | 0.7176 | 727675 | 0.7176 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190325 | 0 | 10.7 | 10.71 | 10.67 | 10.69 | 79368 | 9.3495 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190325 | 0 | 12.51 | 12.63 | 12.51 | 12.63 | 10753 | 11.5453 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20190325 | 0 | 2.97 | 3.2 | 2.95 | 3.08 | 84377 | 3.08 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20190325 | 0 | 4.56 | 4.64 | 4.5299 | 4.64 | 16790 | 4.64 | up | down | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20190325 | 0 | 11900 | 11900 | 11900 | 11900 | 20 | 11900 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190325 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 320 | 2.38 | |||
| WRN.US | Western Copper and Gold Corporation | 20190325 | 0 | 0.59 | 0.5974 | 0.5752 | 0.5818 | 40845 | 0.5818 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20190325 | 0 | 1.5 | 1.5 | 1.47 | 1.48 | 7473 | 1.48 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20190325 | 0 | 0.151 | 0.1515 | 0.1472 | 0.1515 | 265232 | 7.575 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190325 | 0 | 0.4764 | 0.485 | 0.4302 | 0.4388 | 159873 | 4.388 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20190325 | 0 | 0.43 | 0.43 | 0.4 | 0.4001 | 147459 | 0.4001 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190325 | 0 | 2.99 | 3.07 | 2.8 | 2.8 | 2287 | 2.8 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190325 | 0 | 1.7535 | 1.825 | 1.75 | 1.7588 | 3398 | 1.7588 | up | up | correct |
| ZOM.US | Zomedica Corp | 20190325 | 0 | 0.65 | 0.67 | 0.496 | 0.5696 | 98167 | 0.5696 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.