CollectAI
close-nysemkt_stocks
2019/05/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190502 | 0 | 26.5 | 27.51 | 25 | 27.16 | 8182 | 27.16 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20190502 | 0 | 0.1034 | 0.1034 | 0.098 | 0.0987 | 249920 | 0.4936 | down | down | correct |
| ACU.US | Acme United Corporation | 20190502 | 0 | 19.9831 | 20.43 | 19.1 | 19.96 | 27033 | 19.0415 | down | down | correct |
| ACY.US | AeroCentury Corp | 20190502 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 1035 | 11.2459 | |||
| AE.US | Adams Resources & Energy Inc | 20190502 | 0 | 35.89 | 36.21 | 35.175 | 35.7 | 6535 | 32.5313 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190502 | 0 | 7.4305 | 7.49 | 7.4305 | 7.47 | 49274 | 6.788 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20190502 | 0 | 4.51 | 4.64 | 4.425 | 4.44 | 65016 | 4.44 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20190502 | 0 | 0.2 | 0.2 | 0.1652 | 0.1748 | 356746 | 7.6912 | down | up | incorrect |
| AINC.US | Ashford Inc | 20190502 | 0 | 56 | 56.09 | 54.38 | 54.61 | 4130 | 54.61 | down | down | correct |
| AIRI.US | Air Industries Group | 20190502 | 0 | 1.15 | 1.17 | 1.12 | 1.12 | 30538 | 1.12 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190502 | 0 | 4.1205 | 4.2 | 4.1205 | 4.2 | 2032 | 4.2 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190502 | 0 | 0.6 | 0.615 | 0.55 | 0.556 | 359524 | 0.556 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20190502 | 0 | 2.7839 | 2.8 | 2.78 | 2.78 | 811 | 2.78 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20190502 | 0 | 3.5 | 3.55 | 3.5 | 3.55 | 4290 | 3.55 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190502 | 0 | 0.3107 | 0.39 | 0.3 | 0.38 | 449010 | 5.32 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190502 | 0 | 0.525 | 0.54 | 0.5025 | 0.515 | 148767 | 0.515 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190502 | 0 | 25.87 | 26.13 | 24.57 | 26.13 | 117092 | 26.13 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190502 | 0 | 0.3 | 0.305 | 0.295 | 0.299 | 688604 | 8.97 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190502 | 0 | 0.2566 | 0.2668 | 0.2502 | 0.2649 | 103588 | 0.2649 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20190502 | 0 | 2.78 | 3.14 | 2.58 | 2.61 | 549022 | 2.61 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190502 | 0 | 0.99 | 1.03 | 0.99 | 1.01 | 362272 | 1.01 | up | up | correct |
| BCV.US | PA | 20190502 | 0 | 25.19 | 25.2403 | 25.19 | 25.2403 | 292 | 25.2403 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20190502 | 0 | 24.8738 | 24.8738 | 24.8738 | 24.8738 | 249 | 24.2033 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20190502 | 0 | 0.92 | 0.9778 | 0.9 | 0.9295 | 4203 | 0.9295 | up | up | correct |
| BFB.US | Brown | 20190502 | 0 | 51.96 | 52.32 | 51.47 | 51.98 | 1079550 | 50.5194 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20190502 | 0 | 0.9733 | 1.018 | 0.9733 | 1.018 | 1218 | 1.018 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20190502 | 0 | 25.82 | 27.5808 | 25.82 | 27.01 | 47981 | 24.4176 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190502 | 0 | 4.07 | 4.07 | 4.01 | 4.05 | 11609 | 3.7932 | down | down | correct |
| BMTX.US | WS | 20190502 | 0 | 9.99 | 10 | 9.98 | 10 | 154900 | 10 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20190502 | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 150 | 12.255 | |||
| BRG.US | PD | 20190502 | 0 | 24.73 | 24.73 | 24.02 | 24.69 | 5803 | 20.2796 | down | down | correct |
| BRMK.US | WS | 20190502 | 0 | 10.275 | 10.275 | 10.27 | 10.27 | 368 | 8.803 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20190502 | 0 | 1.3 | 1.33 | 1.3 | 1.33 | 1113 | 1.33 | up | up | correct |
| BTG.US | B2Gold Corp | 20190502 | 0 | 2.62 | 2.67 | 2.58 | 2.64 | 4488449 | 2.4834 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20190502 | 0 | 2.25 | 2.4 | 2.25 | 2.39 | 25328 | 2.39 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20190502 | 0 | 31.8 | 32.1 | 29.4 | 30 | 6083 | 30 | down | down | correct |
| CANF.US | Can | 20190502 | 0 | 0.45 | 0.4564 | 0.41 | 0.41 | 48025 | 6.15 | down | up | incorrect |
| CCF.US | Chase Corporation | 20190502 | 0 | 94.77 | 96.01 | 94.41 | 95.28 | 19475 | 93.0095 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190502 | 0 | 9.61 | 9.71 | 9.4389 | 9.4389 | 6573 | 9.0212 | down | down | correct |
| CEI.US | Camber Energy Inc | 20190502 | 0 | 0.332 | 0.3328 | 0.3 | 0.3117 | 1509 | 389.625 | down | down | correct |
| CET.US | Central Securities Corp | 20190502 | 0 | 29.6 | 29.75 | 29.6 | 29.75 | 19635 | 26.0279 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190502 | 0 | 12.16 | 12.22 | 12.11 | 12.17 | 28964 | 10.9018 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190502 | 0 | 3.18 | 3.18 | 3.15 | 3.17 | 100401 | 2.5214 | down | down | correct |
| CIX.US | CompX International Inc | 20190502 | 0 | 15.7748 | 15.7748 | 15.59 | 15.59 | 798 | 14.3592 | down | down | correct |
| CKX.US | CKX Lands Inc | 20190502 | 0 | 10.13 | 10.13 | 9.9999 | 9.9999 | 1734 | 9.9999 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190502 | 0 | 12.3 | 12.35 | 12.24 | 12.27 | 348299 | 8.0346 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190502 | 0 | 5.79 | 5.8193 | 5.77 | 5.77 | 4974 | 5.3155 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20190502 | 0 | 8 | 8.35 | 8 | 8.35 | 11553 | 8.35 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20190502 | 0 | 5.71 | 5.91 | 5.67 | 5.9 | 1126 | 5.5554 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20190502 | 0 | 0.3162 | 0.33 | 0.315 | 0.3297 | 182393 | 0.3297 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190502 | 0 | 44.6 | 44.6193 | 43.81 | 43.89 | 232532 | 36.7663 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190502 | 0 | 12.1 | 12.13 | 12.04 | 12.1 | 177961 | 7.9803 | |||
| CTEK.US | CynergisTek Inc | 20190502 | 0 | 4.72 | 4.78 | 4.72 | 4.73 | 8128 | 4.73 | up | up | correct |
| CVM.US | CEL | 20190502 | 0 | 6.59 | 6.75 | 6.48 | 6.63 | 341884 | 6.63 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190502 | 0 | 28.16 | 28.2628 | 28.16 | 28.2628 | 911 | 26.0877 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190502 | 0 | 6.26 | 6.33 | 6.12 | 6.33 | 25031 | 6.33 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190502 | 0 | 2.54 | 2.55 | 2.51 | 2.52 | 178636 | 2.0158 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20190502 | 0 | 91 | 93.29 | 91 | 93.29 | 67 | 84.8616 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20190502 | 0 | 24.01 | 24.16 | 23.6175 | 24.15 | 5934 | 24.15 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190502 | 0 | 8.38 | 8.38 | 8.35 | 8.37 | 45618 | 7.3872 | down | down | correct |
| DNN.US | Denison Mines Corp | 20190502 | 0 | 0.5154 | 0.5388 | 0.5104 | 0.5201 | 437616 | 0.5201 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190502 | 0 | 0.21 | 0.21 | 0.19 | 0.1968 | 88959 | 7.872 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190502 | 0 | 1.21 | 1.29 | 1.21 | 1.2671 | 1606 | 38.013 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190502 | 0 | 2.51 | 2.73 | 2.5 | 2.58 | 2674 | 2.58 | up | up | correct |
| DXR.US | Daxor Corporation | 20190502 | 0 | 9.34 | 9.5 | 9.31 | 9.5 | 5228 | 9.5 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190502 | 0 | 8.13 | 8.16 | 8.04 | 8.13 | 315828 | 6.4539 | |||
| ECF.US | PA | 20190502 | 0 | 24.99 | 25 | 24.88 | 24.98 | 14703 | 24.98 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190502 | 0 | 12.44 | 12.48 | 12.44 | 12.45 | 281811 | 11.5905 | up | up | correct |
| ELA.US | Envela Corporation | 20190502 | 0 | 0.49 | 0.49 | 0.44 | 0.44 | 35175 | 0.44 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20190502 | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 1002 | 8.77 | |||
| ELMD.US | Electromed Inc | 20190502 | 0 | 5.98 | 6.1445 | 5.98 | 6.03 | 8377 | 6.03 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190502 | 0 | 0.55 | 0.59 | 0.55 | 0.56 | 18474 | 0.56 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20190502 | 0 | 1.16 | 1.16 | 1.15 | 1.15 | 45316 | 1.15 | down | down | correct |
| ENSV.US | Enservco Corporation | 20190502 | 0 | 0.4219 | 0.45 | 0.42 | 0.43 | 54770 | 6.45 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190502 | 0 | 11.94 | 11.99 | 11.93 | 11.99 | 29340 | 10.7561 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20190502 | 0 | 6.91 | 6.98 | 6.75 | 6.9 | 100187 | 5.8994 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190502 | 0 | 0.7972 | 0.8074 | 0.7391 | 0.7599 | 94450 | 3.7995 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190502 | 0 | 12.38 | 12.45 | 12.36 | 12.4 | 65890 | 9.6323 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190502 | 0 | 13 | 13.1 | 12.99 | 13.1 | 13663 | 10.96 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190502 | 0 | 25.0516 | 25.0516 | 24.741 | 24.741 | 476 | 22.7766 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20190502 | 0 | 36 | 36.4162 | 36 | 36.25 | 2442 | 33.0568 | up | up | correct |
| EVI.US | EVI Industries Inc | 20190502 | 0 | 36.5 | 36.88 | 36.35 | 36.35 | 12668 | 36.35 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190502 | 0 | 10.66 | 10.72 | 10.63 | 10.64 | 55752 | 9.5095 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190502 | 0 | 12.8 | 12.8484 | 12.77 | 12.84 | 254400 | 10.0483 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20190502 | 0 | 0.5741 | 0.5799 | 0.5369 | 0.565 | 86800 | 0.565 | down | down | correct |
| FAX.US | Aberdeen Asia | 20190502 | 0 | 4.1 | 4.11 | 4.0818 | 4.1 | 700406 | 3.3266 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20190502 | 0 | 8.27 | 8.27 | 8.12 | 8.16 | 26591 | 6.1808 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190502 | 0 | 22.22 | 22.2489 | 21.92 | 22.03 | 38632 | 17.4279 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190502 | 0 | 7.3019 | 7.3105 | 7.2 | 7.22 | 18444 | 6.9812 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190502 | 0 | 2.9238 | 2.94 | 2.85 | 2.94 | 19256 | 2.8466 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20190502 | 0 | 7.85 | 8 | 7.8 | 7.86 | 252462 | 6.6898 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190502 | 0 | 9.64 | 9.675 | 9.62 | 9.66 | 84589 | 7.4965 | up | up | correct |
| FTSI.US | FTS International Inc | 20190502 | 0 | 10.14 | 10.45 | 10.11 | 10.37 | 12124 | 207.4 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190502 | 0 | 1.6 | 1.6207 | 1.53 | 1.58 | 230210 | 2.3386 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20190502 | 0 | 0.6 | 0.6399 | 0.585 | 0.6059 | 269404 | 0.6059 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20190502 | 0 | 2.05 | 2.14 | 2.03 | 2.08 | 74492 | 2.08 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190502 | 0 | 13.45 | 13.51 | 13.12 | 13.27 | 17672 | 13.27 | down | down | correct |
| GGN.US | PB | 20190502 | 0 | 23.6609 | 23.67 | 23.36 | 23.4668 | 5480 | 21.7521 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20190502 | 0 | 9.81 | 9.83 | 9.76 | 9.77 | 120363 | 7.3497 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190502 | 0 | 13.15 | 13.4925 | 13.15 | 13.35 | 33938 | 9.9555 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190502 | 0 | 18.6028 | 18.6332 | 18.5001 | 18.54 | 11514 | 15.565 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190502 | 0 | 11.11 | 11.15 | 11.0418 | 11.09 | 33899 | 8.3999 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20190502 | 0 | 3.56 | 3.66 | 3.56 | 3.58 | 490019 | 3.4582 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190502 | 0 | 0.841 | 0.86 | 0.8089 | 0.8587 | 575677 | 0.8587 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190502 | 0 | 7.76 | 7.89 | 7.72 | 7.8 | 4252 | 6.4953 | up | up | correct |
| GSAT.US | Globalstar Inc | 20190502 | 0 | 0.532 | 0.546 | 0.53 | 0.545 | 1533144 | 0.545 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20190502 | 0 | 4.04 | 4.09 | 3.83 | 3.93 | 253134 | 3.93 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190502 | 0 | 1 | 1.02 | 0.96 | 1 | 87020 | 1 | |||
| GTE.US | Gran Tierra Energy Inc | 20190502 | 0 | 2.28 | 2.31 | 2.24 | 2.25 | 2978978 | 2.25 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20190502 | 0 | 2.41 | 2.47 | 2.4 | 2.45 | 33856 | 2.45 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190502 | 0 | 14.4 | 14.43 | 14.4 | 14.4292 | 25778 | 11.3432 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20190502 | 0 | 0.2521 | 0.2521 | 0.233 | 0.2376 | 37460 | 2.9697 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190502 | 0 | 5.37 | 5.38 | 5.35 | 5.35 | 30964 | 3.9576 | down | down | correct |
| IBIO.US | iBio Inc | 20190502 | 0 | 0.85 | 0.9 | 0.8016 | 0.85 | 41324 | 0.85 | |||
| ID.US | PARTS iD Inc | 20190502 | 0 | 10.07 | 10.09 | 10.05 | 10.07 | 13361 | 10.07 | |||
| IDW.US | IDW Media Holdings Inc | 20190502 | 0 | 24 | 24 | 23 | 23 | 100 | 23 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20190502 | 0 | 1.41 | 1.43 | 1.28 | 1.36 | 696190 | 1.36 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190502 | 0 | 1.6544 | 1.6544 | 1.6544 | 1.6544 | 174 | 1.6077 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20190502 | 0 | 3.3668 | 3.55 | 3.3603 | 3.5 | 10818 | 3.5 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20190502 | 0 | 28.59 | 28.79 | 28.42 | 28.44 | 292252 | 26.0981 | down | up | incorrect |
| IMUC.US | WS | 20190502 | 0 | 0.02 | 0.0242 | 0.02 | 0.0241 | 32591 | 0.0241 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190502 | 0 | 4.3 | 4.34 | 4.2165 | 4.33 | 9347 | 4.33 | up | up | correct |
| INTT.US | inTEST Corporation | 20190502 | 0 | 6.79 | 6.95 | 6.73 | 6.91 | 24239 | 6.91 | up | up | correct |
| INUV.US | Inuvo Inc | 20190502 | 0 | 1.46 | 1.49 | 1.36 | 1.39 | 165462 | 1.39 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20190502 | 0 | 11.45 | 11.51 | 11.45 | 11.51 | 510 | 11.51 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20190502 | 0 | 12.49 | 13 | 12.48 | 12.81 | 16484 | 12.81 | up | down | incorrect |
| ISR.US | Isoray Inc | 20190502 | 0 | 0.414 | 0.42 | 0.39 | 0.39 | 68849 | 0.39 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20190502 | 0 | 1.117 | 1.12 | 1.07 | 1.07 | 2971 | 1.07 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20190502 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 122 | 1.29 | |||
| KIQ.US | Kelso Technologies Inc | 20190502 | 0 | 1.13 | 1.15 | 1.1 | 1.12 | 37326 | 1.12 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20190502 | 0 | 2 | 2 | 2 | 2 | 600 | 2 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190502 | 0 | 1.28 | 1.31 | 1.22 | 1.26 | 881660 | 1.26 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190502 | 0 | 3.35 | 3.43 | 3.2579 | 3.43 | 3231 | 3.43 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190502 | 0 | 7.39 | 7.39 | 7.2264 | 7.2264 | 2758 | 7.2264 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190502 | 0 | 64.03 | 64.85 | 63.34 | 64.25 | 1646210 | 64.0487 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20190502 | 0 | 0.24 | 0.243 | 0.225 | 0.2292 | 111162 | 1.146 | down | down | correct |
| LOV.US | Spark Networks SE | 20190502 | 0 | 14.08 | 14.15 | 13.8273 | 13.84 | 29272 | 13.84 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190502 | 0 | 9.4 | 9.58 | 9.24 | 9.41 | 233170 | 9.41 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20190502 | 0 | 2.93 | 3.06 | 2.825 | 3.01 | 86185 | 3.01 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20190502 | 0 | 5.42 | 5.66 | 5.2701 | 5.49 | 3169 | 5.49 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20190502 | 0 | 0.41 | 0.4195 | 0.3606 | 0.4185 | 105599 | 0.4185 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20190502 | 0 | 1.9085 | 1.9085 | 1.9 | 1.9 | 475 | 3.7314 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190502 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 304 | 1.23 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20190502 | 0 | 0.8422 | 0.8422 | 0.7927 | 0.8199 | 17775 | 3.2507 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190502 | 0 | 1 | 1.03 | 0.97 | 1.03 | 683906 | 1.03 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190502 | 0 | 4.78 | 4.85 | 4.56 | 4.7 | 3328 | 4.7 | down | up | incorrect |
| MYO.US | Myomo Inc | 20190502 | 0 | 1.25 | 1.29 | 1.2 | 1.29 | 4109 | 38.7 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190502 | 0 | 0.52 | 0.53 | 0.495 | 0.5078 | 1138307 | 0.5078 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190502 | 0 | 2.24 | 2.5 | 2.2118 | 2.38 | 77462 | 2.38 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190502 | 0 | 14.55 | 14.5594 | 14.5 | 14.5 | 46575 | 12.7825 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190502 | 0 | 12.4 | 12.44 | 12.25 | 12.3 | 8183 | 11.1413 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190502 | 0 | 13.14 | 13.14 | 13.09 | 13.09 | 3622 | 11.8184 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190502 | 0 | 0.985 | 1.22 | 0.98 | 1.0364 | 215102 | 1.0364 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190502 | 0 | 60.9 | 62 | 60.64 | 61.5 | 2684 | 57.4995 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190502 | 0 | 8.43 | 8.56 | 8.4 | 8.5 | 2647 | 8.5 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20190502 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 100 | 1.68 | |||
| NG.US | NovaGold Resources Inc | 20190502 | 0 | 3.92 | 3.98 | 3.85 | 3.9 | 1343971 | 3.9 | down | down | correct |
| NGD.US | New Gold Inc | 20190502 | 0 | 0.8616 | 0.8676 | 0.81 | 0.8183 | 2530573 | 0.8183 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190502 | 0 | 74.55 | 75.35 | 74.45 | 74.89 | 17726 | 69.6235 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190502 | 0 | 11.95 | 11.95 | 11.87 | 11.92 | 60669 | 9.3218 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190502 | 0 | 7.86 | 7.86 | 7.69 | 7.76 | 219547 | 6.4537 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190502 | 0 | 0.251 | 0.2546 | 0.239 | 0.2498 | 3418 | 4.996 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20190502 | 0 | 2.4 | 2.47 | 2.31 | 2.33 | 7677081 | 23.2132 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190502 | 0 | 4.98 | 5 | 4.87 | 4.94 | 261799 | 3.9061 | down | down | correct |
| NTIP.US | Network | 20190502 | 0 | 2.5 | 2.5025 | 2.46 | 2.48 | 3974 | 2.2455 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190502 | 0 | 1.55 | 1.56 | 1.5 | 1.52 | 517123 | 1.52 | down | down | correct |
| OGEN.US | Oragenics Inc | 20190502 | 0 | 0.5013 | 0.549 | 0.5013 | 0.5299 | 1541064 | 0.5299 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190502 | 0 | 2.74 | 2.7899 | 2.4935 | 2.6 | 368088 | 2.6 | down | down | correct |
| PCG.US | PI | 20190502 | 0 | 17.98 | 18.05 | 17.9 | 18.05 | 2789 | 18.05 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190502 | 0 | 1.91 | 2.01 | 1.85 | 1.96 | 100713 | 1.96 | up | up | correct |
| PHGE.US | BiomX Inc | 20190502 | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 501 | 9.75 | |||
| PLAG.US | Planet Green Holdings Corp | 20190502 | 0 | 4 | 4.1 | 3.85 | 3.999 | 17218 | 3.999 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190502 | 0 | 1.34 | 1.429 | 1.34 | 1.42 | 102665 | 1.42 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20190502 | 0 | 0.53 | 0.5385 | 0.516 | 0.534 | 427687 | 5.34 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190502 | 0 | 4.1 | 4.37 | 4.07 | 4.33 | 36335 | 4.33 | up | up | correct |
| PLYM.US | PA | 20190502 | 0 | 25.52 | 25.8125 | 25.415 | 25.55 | 6343 | 20.5623 | up | up | correct |
| PRK.US | Park National Corporation | 20190502 | 0 | 97.107 | 98.35 | 96.685 | 98.26 | 22401 | 87.5571 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20190502 | 0 | 1.25 | 1.26 | 1.2 | 1.21 | 1065092 | 1.21 | down | up | incorrect |
| PW.US | Power REIT | 20190502 | 0 | 6.05 | 6.06 | 6 | 6 | 1117 | 6 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190502 | 0 | 0.8 | 0.83 | 0.8 | 0.8189 | 17301 | 0.8189 | up | up | correct |
| RCG.US | RENN Fund Inc | 20190502 | 0 | 1.53 | 1.53 | 1.5 | 1.5 | 11381 | 1.4755 | down | down | correct |
| REI.US | Ring Energy Inc | 20190502 | 0 | 5 | 5.055 | 4.82 | 4.87 | 515776 | 4.87 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190502 | 0 | 12.72 | 12.72 | 12.48 | 12.6 | 1025 | 12.1616 | down | up | incorrect |
| RHE.US | Regional Health Properties Inc | 20190502 | 0 | 2.16 | 2.99 | 2 | 2.5 | 1028203 | 2.5 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20190502 | 0 | 6.58 | 6.89 | 6.58 | 6.81 | 278404 | 6.81 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190502 | 0 | 4.4 | 4.6 | 4.2848 | 4.4 | 42089 | 110 | |||
| RVP.US | Retractable Technologies Inc | 20190502 | 0 | 0.7202 | 0.75 | 0.68 | 0.7475 | 936539 | 0.7475 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20190502 | 0 | 4.53 | 4.56 | 4.4 | 4.46 | 233143 | 3.5443 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20190502 | 0 | 0.973 | 0.979 | 0.92 | 0.92 | 106413 | 0.92 | down | down | correct |
| SEB.US | Seaboard Corporation | 20190502 | 0 | 4450 | 4492.9 | 4360.01 | 4365 | 835 | 4334.9485 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20190502 | 0 | 2.36 | 2.43 | 2.25 | 2.31 | 926523 | 2.31 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20190502 | 0 | 2.7454 | 2.7454 | 2.7454 | 2.7454 | 356 | 2.7454 | |||
| SILV.US | SilverCrest Metals Inc | 20190502 | 0 | 3.15 | 3.29 | 3.1001 | 3.29 | 71074 | 3.29 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190502 | 0 | 8.3 | 9.14 | 8.3 | 9.05 | 12459 | 8.5312 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190502 | 0 | 0.6324 | 0.64 | 0.61 | 0.6331 | 24971 | 0.6331 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20190502 | 0 | 1.39 | 1.4127 | 1.39 | 1.41 | 3712 | 1.3802 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190502 | 0 | 2.33 | 2.35 | 2.2 | 2.27 | 50474 | 2.1497 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190502 | 0 | 1.6448 | 1.67 | 1.6401 | 1.67 | 2814 | 1.67 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190502 | 0 | 2 | 2.045 | 1.9715 | 2.045 | 20110 | 2.045 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20190502 | 0 | 2.17 | 2.22 | 2.15 | 2.16 | 250510 | 2.1216 | down | down | correct |
| SVT.US | Servotronics Inc | 20190502 | 0 | 12.92 | 12.97 | 12.61 | 12.61 | 2502 | 12.4033 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20190502 | 0 | 0.6053 | 0.6184 | 0.59 | 0.6041 | 100835 | 0.6041 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190502 | 0 | 0.69 | 0.6976 | 0.6591 | 0.6682 | 357064 | 0.6682 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20190502 | 0 | 0.4603 | 0.4724 | 0.4601 | 0.4689 | 56455 | 0.4689 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190502 | 0 | 1.26 | 1.3294 | 1.21 | 1.21 | 41878 | 14.52 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190502 | 0 | 80.71 | 82 | 80.3 | 81.77 | 34007 | 75.6172 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190502 | 0 | 2.38 | 2.43 | 2.35 | 2.43 | 131277 | 2.43 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190502 | 0 | 3.99 | 4.05 | 3.95 | 3.95 | 18062 | 3.95 | down | down | correct |
| TRT.US | Trio | 20190502 | 0 | 3.06 | 3.19 | 3.06 | 3.14 | 5440 | 3.14 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20190502 | 0 | 0.81 | 0.8104 | 0.62 | 0.6873 | 475095 | 0.6873 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20190502 | 0 | 0.52 | 0.569 | 0.52 | 0.53 | 26154 | 0.53 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190502 | 0 | 0.36 | 0.368 | 0.3302 | 0.331 | 209894 | 0.331 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190502 | 0 | 1.43 | 1.44 | 1.3819 | 1.4 | 704547 | 1.4 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20190502 | 0 | 3.58 | 3.74 | 3.575 | 3.73 | 3353 | 3.73 | up | up | correct |
| URG.US | Ur | 20190502 | 0 | 0.87 | 0.8759 | 0.8316 | 0.8528 | 469923 | 0.8528 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190502 | 0 | 1.74 | 1.76 | 1.73 | 1.74 | 66545 | 1.74 | |||
| UTG.US | Reaves Utility Income Fund | 20190502 | 0 | 34.5 | 34.54 | 34 | 34 | 123035 | 28.9319 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190502 | 0 | 1.29 | 1.32 | 1.24 | 1.25 | 89179 | 1.25 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20190502 | 0 | 2.96 | 2.96 | 2.82 | 2.91 | 1097600 | 2.91 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190502 | 0 | 14.3291 | 14.3886 | 14.3291 | 14.34 | 4447 | 12.8364 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190502 | 0 | 12.96 | 12.96 | 12.91 | 12.96 | 8436 | 11.4089 | |||
| VGZ.US | Vista Gold Corp | 20190502 | 0 | 0.58 | 0.585 | 0.5705 | 0.5709 | 97794 | 0.5709 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190502 | 0 | 10.66 | 10.69 | 10.64 | 10.65 | 120622 | 9.3534 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190502 | 0 | 12.98 | 12.98 | 12.86 | 12.86 | 7485 | 11.7907 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20190502 | 0 | 3.6 | 3.6 | 3.22 | 3.37 | 178666 | 3.37 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190502 | 0 | 4.6029 | 4.64 | 4.4201 | 4.5 | 29609 | 4.5 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20190502 | 0 | 11500 | 11900 | 11500 | 11900 | 330 | 11900 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20190502 | 0 | 0.525 | 0.546 | 0.51 | 0.51 | 28561 | 0.51 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20190502 | 0 | 1.51 | 1.54 | 1.49 | 1.53 | 5172 | 1.53 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190502 | 0 | 6.91 | 7.49 | 6.5001 | 7 | 29630 | 7 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190502 | 0 | 0.46 | 0.5 | 0.441 | 0.486 | 907768 | 4.86 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20190502 | 0 | 0.3902 | 0.398 | 0.38 | 0.3943 | 74624 | 0.3943 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190502 | 0 | 3.1875 | 3.1875 | 2.98 | 3.1 | 3470 | 3.1 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190502 | 0 | 2.1 | 2.1286 | 2.1 | 2.1286 | 1911 | 2.1286 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20190502 | 0 | 0.384 | 0.384 | 0.331 | 0.3439 | 266713 | 0.3439 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.