CollectAI
close-nysemkt_stocks
2019/05/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190507 | 0 | 27.49 | 27.49 | 26 | 26 | 3494 | 26 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190507 | 0 | 0.099 | 0.1007 | 0.099 | 0.1005 | 90575 | 0.5024 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20190507 | 0 | 20.5375 | 21.45 | 20.45 | 21.24 | 31950 | 20.2626 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20190507 | 0 | 34.65 | 35.5 | 34.65 | 34.7 | 4126 | 31.6201 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190507 | 0 | 7.35 | 7.35 | 6.96 | 7.21 | 117449 | 6.5517 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20190507 | 0 | 4.5 | 4.59 | 4.4 | 4.4 | 58919 | 4.4 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20190507 | 0 | 0.182 | 0.182 | 0.1632 | 0.1689 | 138967 | 7.4316 | down | down | correct |
| AINC.US | Ashford Inc | 20190507 | 0 | 54.84 | 54.84 | 54.1 | 54.47 | 5599 | 54.47 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20190507 | 0 | 1.27 | 1.3 | 1.2401 | 1.25 | 25217 | 1.25 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190507 | 0 | 4.14 | 4.51 | 4.135 | 4.2 | 8058 | 4.2 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190507 | 0 | 0.5472 | 0.565 | 0.54 | 0.5471 | 292052 | 0.5471 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20190507 | 0 | 2.8099 | 2.81 | 2.78 | 2.78 | 9411 | 2.78 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20190507 | 0 | 3.71 | 3.83 | 3.62 | 3.78 | 107458 | 3.78 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190507 | 0 | 0.359 | 0.385 | 0.35 | 0.37 | 125318 | 5.18 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190507 | 0 | 0.5272 | 0.5449 | 0.5095 | 0.5112 | 169032 | 0.5112 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190507 | 0 | 26.52 | 27.69 | 26.26 | 27.43 | 103915 | 27.43 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190507 | 0 | 0.3 | 0.3049 | 0.29 | 0.295 | 806127 | 8.85 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190507 | 0 | 0.2608 | 0.2663 | 0.26 | 0.2645 | 36774 | 0.2645 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20190507 | 0 | 2.72 | 2.87 | 2.53 | 2.53 | 63383 | 2.53 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190507 | 0 | 1.07 | 1.07 | 1.03 | 1.04 | 96005 | 1.04 | down | down | correct |
| BCV.US | PA | 20190507 | 0 | 25.4 | 25.4 | 25.38 | 25.38 | 640 | 25.38 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190507 | 0 | 0.938 | 0.938 | 0.91 | 0.92 | 13580 | 0.92 | down | down | correct |
| BFB.US | Brown | 20190507 | 0 | 52.45 | 52.6 | 52.03 | 52.46 | 860455 | 50.9859 | up | up | correct |
| BGI.US | Birks Group Inc | 20190507 | 0 | 0.97 | 1.03 | 0.97 | 1.03 | 1274 | 1.03 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20190507 | 0 | 26.85 | 27.4017 | 26.73 | 26.99 | 16357 | 24.3995 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190507 | 0 | 4.12 | 4.17 | 4.12 | 4.16 | 5384 | 3.8962 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20190507 | 0 | 20.4 | 20.4 | 20.4 | 20.4 | 150 | 12.5946 | |||
| BRG.US | PD | 20190507 | 0 | 24.6499 | 24.65 | 24.56 | 24.6 | 3707 | 20.2057 | down | down | correct |
| BRMK.US | WS | 20190507 | 0 | 10.25 | 10.2531 | 10.25 | 10.25 | 11682 | 8.786 | |||
| BRN.US | Barnwell Industries Inc | 20190507 | 0 | 1.2965 | 1.2965 | 1.2965 | 1.2965 | 123 | 1.2965 | |||
| BTG.US | B2Gold Corp | 20190507 | 0 | 2.62 | 2.73 | 2.61 | 2.71 | 3191166 | 2.5493 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20190507 | 0 | 2.51 | 2.77 | 2.51 | 2.68 | 15752 | 2.68 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20190507 | 0 | 36 | 38.34 | 34.2 | 35.4 | 817 | 35.4 | down | down | correct |
| CANF.US | Can | 20190507 | 0 | 0.4249 | 0.4249 | 0.395 | 0.3981 | 19501 | 5.9715 | down | down | correct |
| CCF.US | Chase Corporation | 20190507 | 0 | 94.85 | 97.76 | 94.85 | 95.43 | 34917 | 93.1559 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190507 | 0 | 9.53 | 9.77 | 9.53 | 9.75 | 2992 | 9.3185 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190507 | 0 | 0.315 | 0.315 | 0.3022 | 0.3085 | 652 | 385.625 | down | down | correct |
| CET.US | Central Securities Corp | 20190507 | 0 | 30.05 | 30.05 | 29.65 | 29.71 | 20289 | 25.9929 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190507 | 0 | 12.21 | 12.2833 | 12.21 | 12.23 | 26395 | 10.9555 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190507 | 0 | 3.15 | 3.15 | 3.11 | 3.11 | 187270 | 2.4737 | down | down | correct |
| CIX.US | CompX International Inc | 20190507 | 0 | 14.73 | 14.83 | 14.73 | 14.83 | 1586 | 13.6592 | up | up | correct |
| CKX.US | CKX Lands Inc | 20190507 | 0 | 10.1499 | 10.1499 | 9.85 | 9.968 | 3392 | 9.968 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190507 | 0 | 12.28 | 12.29 | 12.18 | 12.23 | 709850 | 8.0085 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20190507 | 0 | 5.8 | 5.8 | 5.8 | 5.8 | 1494 | 5.3431 | |||
| CMT.US | Core Molding Technologies Inc | 20190507 | 0 | 7.3 | 7.59 | 7.3 | 7.35 | 3509 | 7.35 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20190507 | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 512 | 5.3953 | |||
| CPHI.US | China Pharma Holdings Inc | 20190507 | 0 | 0.34 | 0.35 | 0.3188 | 0.3295 | 120935 | 0.3295 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190507 | 0 | 42.69 | 43.75 | 42.25 | 43.69 | 104329 | 37.1012 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20190507 | 0 | 12.04 | 12.08 | 11.91 | 12.0301 | 471312 | 7.9342 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20190507 | 0 | 4.7775 | 4.78 | 4.6875 | 4.78 | 7487 | 4.78 | up | down | incorrect |
| CVM.US | CEL | 20190507 | 0 | 6.76 | 7.2499 | 6.63 | 7.15 | 990230 | 7.15 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20190507 | 0 | 28.3697 | 29.2448 | 28.1601 | 29.2448 | 600 | 26.9941 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20190507 | 0 | 6.54 | 6.54 | 6.4342 | 6.48 | 6429 | 6.48 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190507 | 0 | 2.53 | 2.54 | 2.51 | 2.51 | 226150 | 2.0078 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20190507 | 0 | 91.59 | 91.59 | 91.59 | 91.59 | 29 | 83.4762 | |||
| DLA.US | Delta Apparel Inc | 20190507 | 0 | 22.5 | 23.78 | 21.4965 | 21.89 | 23387 | 21.89 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20190507 | 0 | 8.4 | 8.4 | 8.39 | 8.4 | 55201 | 7.4137 | |||
| DNN.US | Denison Mines Corp | 20190507 | 0 | 0.5266 | 0.5266 | 0.508 | 0.5112 | 643435 | 0.5112 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20190507 | 0 | 0.21 | 0.21 | 0.185 | 0.19 | 43468 | 7.6 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190507 | 0 | 1.255 | 1.255 | 1.2 | 1.2001 | 1133 | 36.003 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190507 | 0 | 2.43 | 2.6966 | 2.4 | 2.5 | 25275 | 2.5 | up | up | correct |
| DXR.US | Daxor Corporation | 20190507 | 0 | 10.9 | 10.92 | 10.04 | 10.27 | 56189 | 10.27 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190507 | 0 | 8.09 | 8.11 | 8.04 | 8.07 | 204628 | 6.4063 | down | down | correct |
| ECF.US | PA | 20190507 | 0 | 24.7562 | 24.7562 | 24.7562 | 24.7562 | 182 | 24.7562 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20190507 | 0 | 12.48 | 12.52 | 12.47 | 12.51 | 230570 | 11.6464 | up | up | correct |
| ELA.US | Envela Corporation | 20190507 | 0 | 0.4841 | 0.5083 | 0.46 | 0.465 | 8973 | 0.465 | down | down | correct |
| ELMD.US | Electromed Inc | 20190507 | 0 | 5.7232 | 5.79 | 5.7232 | 5.7852 | 4382 | 5.7852 | up | down | incorrect |
| EMAN.US | eMagin Corporation | 20190507 | 0 | 0.553 | 0.5577 | 0.5358 | 0.5399 | 25508 | 0.5399 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190507 | 0 | 1.14 | 1.14 | 1.12 | 1.14 | 23938 | 1.14 | |||
| ENSV.US | Enservco Corporation | 20190507 | 0 | 0.4122 | 0.4605 | 0.4122 | 0.46 | 140100 | 6.9 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190507 | 0 | 12.08 | 12.1 | 12.035 | 12.0496 | 18688 | 10.8096 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20190507 | 0 | 7.12 | 7.1241 | 6.96 | 7.05 | 102446 | 6.0277 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190507 | 0 | 0.808 | 0.9 | 0.7976 | 0.8438 | 39511 | 4.219 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190507 | 0 | 12.38 | 12.41 | 12.33 | 12.38 | 93259 | 9.6168 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190507 | 0 | 12.98 | 13.0237 | 12.9 | 12.9 | 12596 | 10.7927 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20190507 | 0 | 36 | 36.22 | 35.64 | 35.7 | 3438 | 32.5553 | down | down | correct |
| EVI.US | EVI Industries Inc | 20190507 | 0 | 36.69 | 37 | 36.21 | 37 | 12330 | 37 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190507 | 0 | 10.72 | 10.74 | 10.67 | 10.69 | 30771 | 9.5541 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190507 | 0 | 12.75 | 12.77 | 12.72 | 12.75 | 187056 | 9.9779 | |||
| EXN.US | Excellon Resources Inc | 20190507 | 0 | 0.55 | 0.55 | 0.5236 | 0.5435 | 4904 | 0.5435 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20190507 | 0 | 4.12 | 4.12 | 4.1 | 4.11 | 550965 | 3.3347 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190507 | 0 | 8.11 | 8.25 | 8.101 | 8.2488 | 18966 | 6.2481 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190507 | 0 | 22.03 | 22.03 | 21.7 | 21.8 | 54202 | 17.246 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190507 | 0 | 7.3942 | 7.6 | 7.3942 | 7.6 | 30397 | 7.3487 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20190507 | 0 | 2.99 | 2.99 | 2.92 | 2.9705 | 48365 | 2.8761 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190507 | 0 | 8.06 | 8.06 | 7.66 | 7.72 | 362335 | 6.5706 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190507 | 0 | 9.61 | 9.69 | 9.61 | 9.65 | 86986 | 7.4887 | up | up | correct |
| FTSI.US | FTS International Inc | 20190507 | 0 | 10.56 | 10.65 | 10.26 | 10.29 | 14230 | 205.8 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20190507 | 0 | 1.55 | 1.55 | 1.45 | 1.53 | 294610 | 2.2646 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20190507 | 0 | 0.6299 | 0.64 | 0.6102 | 0.636 | 231438 | 0.636 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20190507 | 0 | 2.02 | 2.04 | 1.95 | 1.97 | 46499 | 1.97 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20190507 | 0 | 12.83 | 12.83 | 12.3 | 12.3 | 13916 | 12.3 | down | down | correct |
| GGN.US | PB | 20190507 | 0 | 23.4025 | 23.45 | 23.4025 | 23.45 | 721 | 21.7365 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20190507 | 0 | 9.75 | 9.7984 | 9.613 | 9.68 | 175306 | 7.282 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20190507 | 0 | 13.6 | 13.6001 | 13.26 | 13.3 | 31749 | 9.9183 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190507 | 0 | 18.17 | 18.2766 | 17.81 | 17.97 | 53379 | 15.0864 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190507 | 0 | 11.07 | 11.17 | 11.07 | 11.09 | 35809 | 8.3999 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20190507 | 0 | 3.68 | 3.73 | 3.57 | 3.7 | 976096 | 3.5741 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190507 | 0 | 0.86 | 0.897 | 0.83 | 0.897 | 571184 | 0.897 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190507 | 0 | 7.6 | 7.7199 | 7.6 | 7.67 | 7332 | 6.3871 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20190507 | 0 | 0.625 | 0.625 | 0.6 | 0.6143 | 2932514 | 0.6143 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190507 | 0 | 4.09 | 4.15 | 3.99 | 4.08 | 281761 | 4.08 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190507 | 0 | 1 | 1.04 | 0.98 | 1.03 | 137673 | 1.03 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20190507 | 0 | 2.21 | 2.25 | 2.06 | 2.15 | 6568525 | 2.15 | down | down | correct |
| GV.US | The Goldfield Corporation | 20190507 | 0 | 2.65 | 2.65 | 2.51 | 2.63 | 6448 | 2.63 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190507 | 0 | 14.37 | 14.42 | 14.32 | 14.33 | 28591 | 11.2652 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20190507 | 0 | 0.2773 | 0.29 | 0.2659 | 0.2665 | 93398 | 3.3313 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190507 | 0 | 5.33 | 5.3699 | 5.27 | 5.28 | 29295 | 3.9058 | down | down | correct |
| IBIO.US | iBio Inc | 20190507 | 0 | 0.9 | 0.91 | 0.86 | 0.91 | 88045 | 0.91 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20190507 | 0 | 10.06 | 10.09 | 10.06 | 10.09 | 2300 | 10.09 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20190507 | 0 | 24.9 | 24.9 | 24 | 24.75 | 100 | 24.75 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20190507 | 0 | 1.38 | 1.41 | 1.27 | 1.31 | 457314 | 1.31 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190507 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 714 | 1.5646 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20190507 | 0 | 3.64 | 3.64 | 3.5 | 3.5 | 7755 | 3.5 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20190507 | 0 | 28.35 | 28.35 | 27.91 | 28.33 | 268680 | 25.9972 | down | down | correct |
| IMUC.US | WS | 20190507 | 0 | 0.02 | 0.0253 | 0.02 | 0.0253 | 24211 | 0.0253 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190507 | 0 | 4.33 | 4.34 | 4.15 | 4.3 | 11250 | 4.3 | down | down | correct |
| INTT.US | inTEST Corporation | 20190507 | 0 | 6.89 | 6.89 | 6.62 | 6.81 | 19785 | 6.81 | down | down | correct |
| INUV.US | Inuvo Inc | 20190507 | 0 | 1.44 | 1.44 | 1.37 | 1.39 | 132583 | 1.39 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20190507 | 0 | 11.85 | 11.88 | 11.465 | 11.88 | 3101 | 11.88 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20190507 | 0 | 11.68 | 11.995 | 11.68 | 11.95 | 9038 | 11.95 | up | up | correct |
| ISR.US | Isoray Inc | 20190507 | 0 | 0.43 | 0.43 | 0.397 | 0.422 | 101826 | 0.422 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20190507 | 0 | 1.05 | 1.1 | 0.98 | 1.08 | 24159 | 1.08 | up | up | correct |
| JOB.US | GEE Group Inc | 20190507 | 0 | 1.1768 | 1.1899 | 1.17 | 1.17 | 6740 | 1.17 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20190507 | 0 | 1.19 | 1.31 | 1.1787 | 1.31 | 174499 | 1.31 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20190507 | 0 | 2 | 2 | 2 | 2 | 0 | 2 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190507 | 0 | 1.23 | 1.255 | 1.21 | 1.24 | 392326 | 1.24 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20190507 | 0 | 3.46 | 3.46 | 3.15 | 3.23 | 1737 | 3.23 | down | down | correct |
| LGL.US | The LGL Group Inc | 20190507 | 0 | 7.34 | 7.39 | 7.32 | 7.36 | 3284 | 7.36 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20190507 | 0 | 64.1 | 65.5 | 63.58 | 65.24 | 2769451 | 65.0356 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20190507 | 0 | 0.23 | 0.24 | 0.2255 | 0.2277 | 90830 | 1.1385 | down | down | correct |
| LOV.US | Spark Networks SE | 20190507 | 0 | 13.84 | 13.84 | 13.55 | 13.61 | 11671 | 13.61 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190507 | 0 | 9.42 | 9.785 | 9.35 | 9.77 | 183639 | 9.77 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20190507 | 0 | 3.27 | 3.3 | 3.1301 | 3.27 | 75040 | 3.27 | |||
| MHH.US | Mastech Digital Inc | 20190507 | 0 | 5.04 | 5.2748 | 5.04 | 5.05 | 7014 | 5.05 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20190507 | 0 | 0.39 | 0.39 | 0.37 | 0.3802 | 40281 | 0.3802 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20190507 | 0 | 1.87 | 1.9985 | 1.87 | 1.97 | 2345 | 3.8689 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190507 | 0 | 0.91 | 0.92 | 0.877 | 0.92 | 30832 | 3.6476 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190507 | 0 | 1.05 | 1.06 | 1.01 | 1.04 | 688521 | 1.04 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20190507 | 0 | 4.56 | 4.623 | 4.27 | 4.27 | 2186 | 4.27 | down | down | correct |
| MYO.US | Myomo Inc | 20190507 | 0 | 1.24 | 1.26 | 1.21 | 1.22 | 2252 | 36.6 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190507 | 0 | 0.5 | 0.5 | 0.47 | 0.4701 | 1009807 | 0.4701 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190507 | 0 | 2.54 | 2.54 | 2.35 | 2.45 | 34525 | 2.45 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190507 | 0 | 14.5 | 14.63 | 14.5 | 14.62 | 23738 | 12.8883 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190507 | 0 | 12.47 | 12.48 | 12.2786 | 12.2786 | 9028 | 11.1219 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190507 | 0 | 13.19 | 13.19 | 13.1 | 13.16 | 6453 | 11.8816 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190507 | 0 | 0.952 | 0.955 | 0.7308 | 0.7444 | 186800 | 0.7444 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190507 | 0 | 8.07 | 8.29 | 7.91 | 8.09 | 2861 | 8.09 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20190507 | 0 | 1.69 | 1.69 | 1.67 | 1.67 | 3600 | 1.67 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20190507 | 0 | 3.88 | 3.98 | 3.85 | 3.96 | 1148721 | 3.96 | up | up | correct |
| NGD.US | New Gold Inc | 20190507 | 0 | 0.8299 | 0.8596 | 0.8066 | 0.85 | 932965 | 0.85 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20190507 | 0 | 75.88 | 76.58 | 75.46 | 76.3 | 25843 | 70.9344 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190507 | 0 | 11.95 | 11.95 | 11.88 | 11.91 | 35733 | 9.314 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190507 | 0 | 7.74 | 7.75 | 7.65 | 7.72 | 236887 | 6.4204 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190507 | 0 | 0.26 | 0.279 | 0.241 | 0.2722 | 36431 | 5.444 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20190507 | 0 | 2.31 | 2.33 | 2.2 | 2.24 | 5969120 | 22.3165 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190507 | 0 | 4.95 | 4.955 | 4.915 | 4.95 | 281440 | 3.914 | |||
| NTIP.US | Network | 20190507 | 0 | 2.45 | 2.52 | 2.45 | 2.5 | 8166 | 2.2636 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20190507 | 0 | 1.54 | 1.54 | 1.5 | 1.52 | 247174 | 1.52 | down | down | correct |
| OGEN.US | Oragenics Inc | 20190507 | 0 | 0.5221 | 0.5221 | 0.503 | 0.5054 | 443130 | 0.5054 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190507 | 0 | 2.56 | 2.62 | 2.46 | 2.51 | 202761 | 2.51 | down | down | correct |
| PCG.US | PI | 20190507 | 0 | 18.1 | 18.25 | 18.1 | 18.25 | 1100 | 18.25 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190507 | 0 | 2.08 | 2.179 | 2.05 | 2.09 | 5445 | 2.09 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20190507 | 0 | 4.25 | 4.9 | 4.1 | 4.72 | 135185 | 4.72 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20190507 | 0 | 1.43 | 1.45 | 1.41 | 1.45 | 26293 | 1.45 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20190507 | 0 | 0.5 | 0.525 | 0.4819 | 0.5 | 713491 | 5 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20190507 | 0 | 4.09 | 4.29 | 4 | 4.25 | 15948 | 4.25 | up | up | correct |
| PLYM.US | PA | 20190507 | 0 | 25.8546 | 26.04 | 25.8546 | 26.04 | 900 | 20.9567 | up | up | correct |
| PRK.US | Park National Corporation | 20190507 | 0 | 99.43 | 100.1533 | 97.57 | 98.92 | 46405 | 88.1452 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190507 | 0 | 1.25 | 1.37 | 1.25 | 1.31 | 2801794 | 1.31 | up | down | incorrect |
| PW.US | Power REIT | 20190507 | 0 | 6.06 | 6.06 | 5.95 | 6.0302 | 903 | 6.0302 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190507 | 0 | 0.77 | 0.7998 | 0.75 | 0.7601 | 76361 | 0.7601 | down | down | correct |
| RCG.US | RENN Fund Inc | 20190507 | 0 | 1.5578 | 1.5578 | 1.5017 | 1.5017 | 20750 | 1.4771 | down | down | correct |
| REI.US | Ring Energy Inc | 20190507 | 0 | 4.96 | 4.96 | 4.8 | 4.88 | 403512 | 4.88 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190507 | 0 | 12.6 | 12.6 | 12.24 | 12.24 | 275 | 11.8142 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20190507 | 0 | 3.2 | 3.7 | 3.05 | 3.1 | 462777 | 3.1 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190507 | 0 | 6.68 | 6.72 | 6.54 | 6.65 | 272416 | 6.65 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20190507 | 0 | 4.11 | 4.29 | 4 | 4.16 | 52401 | 104 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20190507 | 0 | 0.7337 | 0.91 | 0.708 | 0.7679 | 1944868 | 0.7679 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20190507 | 0 | 4.41 | 4.46 | 4.41 | 4.43 | 113613 | 3.5205 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20190507 | 0 | 0.99 | 1.01 | 0.94 | 0.94 | 281117 | 0.94 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20190507 | 0 | 4549.99 | 4549.99 | 4268 | 4302.87 | 899 | 4273.2462 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20190507 | 0 | 2.33 | 2.36 | 2.22 | 2.35 | 1145310 | 2.35 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20190507 | 0 | 3.07 | 3.2 | 3.07 | 3.07 | 21890 | 3.07 | |||
| SIM.US | Grupo Simec S.A.B. de C.V | 20190507 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 161 | 8.7009 | |||
| SLI.US | Standard Lithium Ltd | 20190507 | 0 | 0.65 | 0.65 | 0.61 | 0.6137 | 23693 | 0.6137 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190507 | 0 | 1.41 | 1.44 | 1.41 | 1.43 | 5653 | 1.3998 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190507 | 0 | 2.46 | 2.6947 | 2.46 | 2.54 | 153878 | 2.4054 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20190507 | 0 | 1.5901 | 1.67 | 1.5901 | 1.66 | 1245 | 1.66 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190507 | 0 | 1.97 | 2.02 | 1.96 | 2 | 96724 | 2 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20190507 | 0 | 2.13 | 2.25 | 2.13 | 2.22 | 220217 | 2.1806 | up | up | correct |
| SVT.US | Servotronics Inc | 20190507 | 0 | 12.7 | 12.7 | 12.65 | 12.65 | 550 | 12.4426 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20190507 | 0 | 0.621 | 0.6403 | 0.586 | 0.62 | 83012 | 0.62 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190507 | 0 | 0.65 | 0.6533 | 0.61 | 0.6304 | 333881 | 0.6304 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20190507 | 0 | 0.4726 | 0.4917 | 0.4611 | 0.4819 | 40815 | 0.4819 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190507 | 0 | 1.34 | 1.4 | 1.25 | 1.26 | 66087 | 15.12 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190507 | 0 | 82 | 82.7 | 80.21 | 80.33 | 42358 | 74.7318 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20190507 | 0 | 2.51 | 2.51 | 2.4 | 2.5 | 79203 | 2.5 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190507 | 0 | 4.05 | 4.12 | 4.05 | 4.08 | 17555 | 4.08 | up | up | correct |
| TRT.US | Trio | 20190507 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 837 | 3.11 | |||
| TRX.US | Tanzanian Gold Corporation | 20190507 | 0 | 0.701 | 0.7487 | 0.701 | 0.742 | 95729 | 0.742 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190507 | 0 | 0.508 | 0.53 | 0.506 | 0.5293 | 29545 | 0.5293 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190507 | 0 | 0.3511 | 0.37 | 0.316 | 0.36 | 80697 | 0.36 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20190507 | 0 | 1.46 | 1.46 | 1.41 | 1.41 | 767462 | 1.41 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190507 | 0 | 3.65 | 3.7 | 3.62 | 3.7 | 5442 | 3.7 | up | up | correct |
| URG.US | Ur | 20190507 | 0 | 0.88 | 0.8834 | 0.8449 | 0.8704 | 493621 | 0.8704 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190507 | 0 | 1.84 | 1.84 | 1.76 | 1.8099 | 74563 | 1.8099 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190507 | 0 | 34.01 | 34.2 | 33.41 | 33.56 | 178325 | 28.5575 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190507 | 0 | 1.24 | 1.26 | 1.23 | 1.26 | 5404 | 1.26 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20190507 | 0 | 2.9 | 2.94 | 2.83 | 2.91 | 879806 | 2.91 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190507 | 0 | 14.2334 | 14.24 | 14.22 | 14.22 | 6675 | 12.729 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190507 | 0 | 12.96 | 12.98 | 12.96 | 12.97 | 3396 | 11.4177 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190507 | 0 | 0.5999 | 0.5999 | 0.585 | 0.585 | 31259 | 0.585 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190507 | 0 | 10.71 | 10.72 | 10.68 | 10.69 | 55825 | 9.3885 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190507 | 0 | 12.8473 | 12.85 | 12.7963 | 12.85 | 1635 | 11.7815 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190507 | 0 | 3.23 | 3.28 | 3.2247 | 3.26 | 25784 | 3.26 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20190507 | 0 | 4.43 | 4.5 | 4.4 | 4.5 | 6503 | 4.5 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190507 | 0 | 11800 | 11800 | 11800 | 11800 | 40 | 11800 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190507 | 0 | 2.275 | 2.275 | 2.2 | 2.27 | 992 | 2.27 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20190507 | 0 | 0.5033 | 0.527 | 0.5033 | 0.51 | 48768 | 0.51 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20190507 | 0 | 1.42 | 1.465 | 1.42 | 1.46 | 36037 | 1.46 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20190507 | 0 | 7 | 7 | 6.51 | 6.8 | 22411 | 6.8 | down | down | correct |
| WYY.US | WidePoint Corporation | 20190507 | 0 | 0.575 | 0.579 | 0.541 | 0.579 | 288539 | 5.79 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20190507 | 0 | 0.3527 | 0.368 | 0.3527 | 0.36 | 48339 | 0.36 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190507 | 0 | 3.0637 | 3.0723 | 3 | 3.01 | 1751 | 3.01 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190507 | 0 | 2.2 | 2.2 | 2.2 | 2.2 | 1149 | 2.2 | |||
| ZOM.US | Zomedica Corp | 20190507 | 0 | 0.3382 | 0.341 | 0.3205 | 0.3217 | 76868 | 0.3217 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.