CollectAI
close-nysemkt_stocks
2019/05/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190510 | 0 | 23.03 | 23.5 | 21.245 | 21.67 | 4517 | 21.67 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190510 | 0 | 0.093 | 0.094 | 0.092 | 0.094 | 126622 | 0.47 | up | up | correct |
| ACU.US | Acme United Corporation | 20190510 | 0 | 21.1 | 21.4739 | 20.36 | 20.92 | 32068 | 19.9573 | down | down | correct |
| ACY.US | AeroCentury Corp | 20190510 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 431 | 11.0014 | |||
| AE.US | Adams Resources & Energy Inc | 20190510 | 0 | 35 | 35.7095 | 35 | 35.01 | 3548 | 31.9026 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190510 | 0 | 7.17 | 7.26 | 7.1534 | 7.25 | 144986 | 6.588 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190510 | 0 | 4.61 | 4.92 | 4.51 | 4.92 | 32770 | 4.92 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190510 | 0 | 0.155 | 0.158 | 0.15 | 0.1501 | 65202 | 6.6044 | down | down | correct |
| AINC.US | Ashford Inc | 20190510 | 0 | 53.75 | 54.26 | 52.73 | 53.69 | 12727 | 53.69 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20190510 | 0 | 1.2 | 1.24 | 1.16 | 1.18 | 12235 | 1.18 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190510 | 0 | 4.1 | 4.5 | 4.1 | 4.35 | 4306 | 4.35 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190510 | 0 | 0.5585 | 0.56 | 0.535 | 0.5375 | 297436 | 0.5375 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20190510 | 0 | 2.8347 | 2.8352 | 2.8347 | 2.8352 | 554 | 2.8352 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20190510 | 0 | 3.66 | 3.67 | 3.62 | 3.67 | 5583 | 3.67 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190510 | 0 | 4.35 | 5 | 3.7 | 4.65 | 112540 | 4.65 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190510 | 0 | 0.461 | 0.499 | 0.46 | 0.4602 | 160264 | 0.4602 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190510 | 0 | 18.2 | 18.98 | 16.64 | 16.77 | 1242308 | 16.77 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190510 | 0 | 0.2745 | 0.2857 | 0.2625 | 0.2702 | 1377635 | 8.106 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190510 | 0 | 0.27 | 0.28 | 0.2649 | 0.27 | 21916 | 0.27 | |||
| AWX.US | Avalon Holdings Corporation | 20190510 | 0 | 2.53 | 2.58 | 2.44 | 2.4863 | 39056 | 2.4863 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190510 | 0 | 1.03 | 1.06 | 1.03 | 1.06 | 136814 | 1.06 | up | up | correct |
| BCV.US | PA | 20190510 | 0 | 25.2201 | 25.3171 | 25.22 | 25.3171 | 3116 | 25.3171 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20190510 | 0 | 25 | 25 | 25 | 25 | 329 | 24.3261 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20190510 | 0 | 0.9401 | 0.968 | 0.94 | 0.95 | 12796 | 0.95 | up | up | correct |
| BFB.US | Brown | 20190510 | 0 | 52.02 | 52.26 | 51.28 | 51.88 | 1187458 | 50.4222 | down | down | correct |
| BGI.US | Birks Group Inc | 20190510 | 0 | 0.982 | 0.982 | 0.982 | 0.982 | 1525 | 0.982 | |||
| BHB.US | Bar Harbor Bankshares | 20190510 | 0 | 26.94 | 27.41 | 26.4617 | 26.98 | 19805 | 24.3905 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190510 | 0 | 4.065 | 4.1 | 4.03 | 4.1 | 1513 | 3.84 | up | up | correct |
| BMTX.US | WS | 20190510 | 0 | 9.993 | 10 | 9.993 | 10 | 1500 | 10 | up | up | correct |
| BRG.US | PD | 20190510 | 0 | 24.6336 | 24.75 | 24.6269 | 24.7301 | 4777 | 20.3125 | up | up | correct |
| BRMK.US | WS | 20190510 | 0 | 10.26 | 10.28 | 10.26 | 10.26 | 1764 | 8.7944 | |||
| BRN.US | Barnwell Industries Inc | 20190510 | 0 | 1.3325 | 1.3325 | 1.32 | 1.32 | 1025 | 1.32 | down | down | correct |
| BTG.US | B2Gold Corp | 20190510 | 0 | 2.65 | 2.69 | 2.61 | 2.65 | 2545225 | 2.4928 | |||
| BTN.US | Ballantyne Strong Inc | 20190510 | 0 | 2.77 | 2.79 | 2.6834 | 2.7 | 24682 | 2.7 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20190510 | 0 | 37.2 | 46.8 | 37.2 | 46.8 | 3067 | 46.8 | up | up | correct |
| CANF.US | Can | 20190510 | 0 | 6.63 | 6.69 | 5.65 | 6.49 | 117762 | 6.49 | down | down | correct |
| CCF.US | Chase Corporation | 20190510 | 0 | 97.6 | 99.15 | 97.125 | 98.9 | 31901 | 96.5432 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190510 | 0 | 9.56 | 9.77 | 9.48 | 9.53 | 15815 | 9.1082 | down | down | correct |
| CEI.US | Camber Energy Inc | 20190510 | 0 | 0.285 | 0.285 | 0.24 | 0.2582 | 1567 | 322.7513 | down | down | correct |
| CET.US | Central Securities Corp | 20190510 | 0 | 29.8312 | 29.98 | 29.57 | 29.92 | 16149 | 26.1766 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190510 | 0 | 12.24 | 12.28 | 12.2 | 12.2 | 25012 | 10.9683 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190510 | 0 | 3.11 | 3.13 | 3.11 | 3.13 | 107952 | 2.4896 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190510 | 0 | 12.22 | 12.24 | 12.12 | 12.22 | 546300 | 8.0019 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20190510 | 0 | 5.8 | 5.8027 | 5.8 | 5.8 | 1254 | 5.3431 | |||
| CMT.US | Core Molding Technologies Inc | 20190510 | 0 | 8 | 8 | 7.86 | 7.86 | 1307 | 7.86 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190510 | 0 | 5.6629 | 5.6629 | 5.6629 | 5.6629 | 106 | 5.3321 | |||
| CPHI.US | China Pharma Holdings Inc | 20190510 | 0 | 0.36 | 0.36 | 0.32 | 0.3308 | 259532 | 0.3308 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190510 | 0 | 42.46 | 43.25 | 42.325 | 43.25 | 151869 | 36.7276 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190510 | 0 | 12.07 | 12.15 | 11.99 | 12.04 | 539276 | 7.9408 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20190510 | 0 | 4.63 | 4.6699 | 4.5 | 4.56 | 15449 | 4.56 | down | up | incorrect |
| CVM.US | CEL | 20190510 | 0 | 7.85 | 8.35 | 7.55 | 8.09 | 1110469 | 8.09 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190510 | 0 | 28.2675 | 28.4536 | 27.94 | 28.4536 | 928 | 26.2638 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20190510 | 0 | 6.62 | 7.2 | 6.6011 | 7.2 | 98820 | 7.2 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190510 | 0 | 2.51 | 2.51 | 2.5 | 2.5 | 143851 | 1.9998 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20190510 | 0 | 94.71 | 94.71 | 94.71 | 94.71 | 6 | 86.3199 | |||
| DLA.US | Delta Apparel Inc | 20190510 | 0 | 21.81 | 22.79 | 21.51 | 22.49 | 15391 | 22.49 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190510 | 0 | 8.44 | 8.46 | 8.41 | 8.43 | 56399 | 7.4402 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20190510 | 0 | 0.5 | 0.505 | 0.5 | 0.504 | 125265 | 0.504 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190510 | 0 | 0.18 | 0.19 | 0.177 | 0.1799 | 78376 | 7.196 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190510 | 0 | 1.19 | 1.2 | 1.11 | 1.2 | 1116 | 36 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190510 | 0 | 2.4299 | 2.838 | 2.4187 | 2.57 | 5087 | 2.57 | up | up | correct |
| DXR.US | Daxor Corporation | 20190510 | 0 | 10.1678 | 10.1678 | 10.0701 | 10.0701 | 1520 | 10.0701 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190510 | 0 | 8.06 | 8.11 | 8.05 | 8.09 | 139423 | 6.4221 | up | up | correct |
| ECF.US | PA | 20190510 | 0 | 24.9 | 24.9 | 24.9 | 24.9 | 0 | 24.9 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20190510 | 0 | 12.51 | 12.57 | 12.51 | 12.54 | 375757 | 11.6743 | up | up | correct |
| ELA.US | Envela Corporation | 20190510 | 0 | 0.4433 | 0.4799 | 0.4205 | 0.4399 | 25211 | 0.4399 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20190510 | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 500 | 8.62 | |||
| ELMD.US | Electromed Inc | 20190510 | 0 | 5.3312 | 5.7 | 5.3312 | 5.7 | 4449 | 5.7 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190510 | 0 | 0.5227 | 0.54 | 0.517 | 0.53 | 42469 | 0.53 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20190510 | 0 | 1.19 | 1.2 | 1.14 | 1.2 | 134097 | 1.2 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190510 | 0 | 0.4978 | 0.4978 | 0.4299 | 0.483 | 52351 | 7.245 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190510 | 0 | 12.04 | 12.0653 | 12.04 | 12.0539 | 9768 | 10.8135 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20190510 | 0 | 7.1 | 7.19 | 7.0799 | 7.19 | 149471 | 6.1473 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20190510 | 0 | 0.8158 | 0.8599 | 0.78 | 0.7961 | 17995 | 3.9805 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190510 | 0 | 12.33 | 12.4066 | 12.32 | 12.38 | 70030 | 9.6168 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190510 | 0 | 13.0798 | 13.125 | 13.0798 | 13.12 | 10963 | 10.9767 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190510 | 0 | 24.8738 | 25.2 | 24.8738 | 25.2 | 894 | 23.199 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20190510 | 0 | 36.3 | 36.4245 | 36.05 | 36.26 | 7490 | 33.0659 | down | down | correct |
| EVI.US | EVI Industries Inc | 20190510 | 0 | 36.5 | 37.11 | 36.5 | 37 | 13632 | 37 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190510 | 0 | 10.74 | 10.74 | 10.7 | 10.7 | 23010 | 9.5631 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190510 | 0 | 12.6 | 12.63 | 12.55 | 12.6 | 176005 | 9.9153 | |||
| EXN.US | Excellon Resources Inc | 20190510 | 0 | 0.5568 | 0.5568 | 0.5366 | 0.5486 | 10600 | 0.5486 | down | down | correct |
| FAX.US | Aberdeen Asia | 20190510 | 0 | 4.12 | 4.13 | 4.11 | 4.125 | 382075 | 3.3468 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190510 | 0 | 8.23 | 8.3 | 8.16 | 8.245 | 24102 | 6.2452 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20190510 | 0 | 21.95 | 22.19 | 21.8 | 22.15 | 40327 | 17.5229 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190510 | 0 | 7.54 | 7.54 | 7.2 | 7.2 | 7204 | 6.9619 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190510 | 0 | 2.84 | 2.94 | 2.835 | 2.85 | 25638 | 2.7594 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20190510 | 0 | 7.63 | 7.79 | 7.56 | 7.77 | 270155 | 6.6132 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20190510 | 0 | 9.64 | 9.66 | 9.5 | 9.64 | 53680 | 7.481 | |||
| FTSI.US | FTS International Inc | 20190510 | 0 | 7.94 | 8.12 | 7.62 | 8 | 25259 | 160 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190510 | 0 | 1.49 | 1.58 | 1.49 | 1.5632 | 48370 | 2.3137 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190510 | 0 | 0.6138 | 0.6199 | 0.6001 | 0.6084 | 146421 | 0.6084 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20190510 | 0 | 2.01 | 2.01 | 1.92 | 1.95 | 18678 | 1.95 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190510 | 0 | 12.56 | 12.62 | 12.18 | 12.62 | 16542 | 12.62 | up | up | correct |
| GGN.US | PB | 20190510 | 0 | 23.5621 | 23.79 | 23.5621 | 23.6601 | 3084 | 21.9313 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190510 | 0 | 16.05 | 16.2 | 16.03 | 16.03 | 502 | 14.7206 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20190510 | 0 | 9.69 | 9.72 | 9.6 | 9.71 | 98948 | 7.3045 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20190510 | 0 | 13.38 | 13.51 | 13.245 | 13.51 | 20869 | 10.0749 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190510 | 0 | 17.93 | 18.03 | 17.82 | 18 | 14834 | 15.1116 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190510 | 0 | 11.06 | 11.19 | 11.0416 | 11.19 | 20776 | 8.4757 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20190510 | 0 | 3.27 | 3.28 | 3.17 | 3.21 | 495817 | 3.1024 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20190510 | 0 | 0.8299 | 0.8472 | 0.7751 | 0.7881 | 629552 | 0.7881 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190510 | 0 | 7.6487 | 7.6633 | 7.52 | 7.66 | 8485 | 6.3788 | up | up | correct |
| GSAT.US | Globalstar Inc | 20190510 | 0 | 0.651 | 0.69 | 0.6338 | 0.6889 | 1287420 | 0.6889 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20190510 | 0 | 3.94 | 4.06 | 3.94 | 4.03 | 160803 | 4.03 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20190510 | 0 | 1.07 | 1.07 | 1.01 | 1.02 | 104179 | 1.02 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20190510 | 0 | 2.17 | 2.21 | 2.12 | 2.14 | 2125437 | 2.14 | down | down | correct |
| GV.US | The Goldfield Corporation | 20190510 | 0 | 2.63 | 2.64 | 2.58 | 2.61 | 16931 | 2.61 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190510 | 0 | 14.24 | 14.36 | 14.24 | 14.33 | 11848 | 11.2652 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20190510 | 0 | 0.25 | 0.255 | 0.24 | 0.2475 | 35762 | 3.0938 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190510 | 0 | 5.32 | 5.3503 | 5.2801 | 5.31 | 50945 | 3.928 | down | down | correct |
| IBIO.US | iBio Inc | 20190510 | 0 | 0.83 | 0.88 | 0.8259 | 0.88 | 39508 | 0.88 | up | up | correct |
| ID.US | PARTS iD Inc | 20190510 | 0 | 10.04 | 10.09 | 10.04 | 10.08 | 725 | 10.08 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20190510 | 0 | 23 | 23 | 23 | 23 | 0 | 23 | |||
| IGC.US | India Globalization Capital Inc | 20190510 | 0 | 1.28 | 1.35 | 1.28 | 1.32 | 525201 | 1.32 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20190510 | 0 | 3.58 | 3.7421 | 3.05 | 3.14 | 30114 | 3.14 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20190510 | 0 | 28.55 | 28.56 | 27.97 | 28.36 | 372339 | 26.0247 | down | up | incorrect |
| IMUC.US | WS | 20190510 | 0 | 0.021 | 0.0249 | 0.021 | 0.0241 | 6888 | 0.0241 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20190510 | 0 | 4.6 | 4.63 | 4.2411 | 4.57 | 23784 | 4.57 | down | down | correct |
| INTT.US | inTEST Corporation | 20190510 | 0 | 6 | 6 | 5.1411 | 5.33 | 216499 | 5.33 | down | down | correct |
| INUV.US | Inuvo Inc | 20190510 | 0 | 1.38 | 1.39 | 1.13 | 1.2 | 369351 | 1.2 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190510 | 0 | 27.1 | 27.1 | 27.1 | 27.1 | 760 | 23.1993 | |||
| ISDR.US | Issuer Direct Corporation | 20190510 | 0 | 11.87 | 12.35 | 11.87 | 12.12 | 14032 | 12.12 | up | up | correct |
| ISR.US | Isoray Inc | 20190510 | 0 | 0.438 | 0.45 | 0.4202 | 0.444 | 374535 | 0.444 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190510 | 0 | 1.01 | 1.01 | 0.8681 | 0.9622 | 27786 | 0.9622 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20190510 | 0 | 1.25 | 1.25 | 1.19 | 1.19 | 2501 | 1.19 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20190510 | 0 | 1.28 | 1.3 | 1.22 | 1.26 | 76227 | 1.26 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20190510 | 0 | 2 | 2 | 2 | 2 | 100 | 2 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190510 | 0 | 1.27 | 1.28 | 1.18 | 1.21 | 549414 | 1.21 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190510 | 0 | 3.3165 | 3.45 | 3.3165 | 3.4304 | 1253 | 3.4304 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190510 | 0 | 8.95 | 9.65 | 8.72 | 9.005 | 73943 | 9.005 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20190510 | 0 | 64.63 | 68.2 | 64.5098 | 67.87 | 4207414 | 67.6574 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20190510 | 0 | 0.259 | 0.259 | 0.224 | 0.238 | 173774 | 1.19 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20190510 | 0 | 13.3163 | 13.5 | 13.3163 | 13.5 | 4802 | 13.5 | up | up | correct |
| MAG.US | MAG Silver Corp | 20190510 | 0 | 9.46 | 9.46 | 9.27 | 9.29 | 121077 | 9.29 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20190510 | 0 | 3.12 | 3.12 | 3.03 | 3.04 | 32507 | 3.04 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20190510 | 0 | 5.1103 | 5.12 | 5 | 5 | 1132 | 5 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190510 | 0 | 0.395 | 0.4299 | 0.39 | 0.3992 | 73852 | 0.3992 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20190510 | 0 | 1.96 | 1.98 | 1.94 | 1.95 | 11331 | 3.8296 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190510 | 0 | 1.2009 | 1.22 | 1.2009 | 1.22 | 204 | 1.22 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190510 | 0 | 0.8233 | 0.8489 | 0.7648 | 0.7733 | 47259 | 3.0659 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190510 | 0 | 1 | 1.0186 | 0.9806 | 0.99 | 747537 | 0.99 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20190510 | 0 | 4.4 | 4.4 | 4.4 | 4.4 | 43 | 4.4 | |||
| MYO.US | Myomo Inc | 20190510 | 0 | 1.2 | 1.2511 | 1.2 | 1.21 | 3575 | 36.3 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190510 | 0 | 0.44 | 0.5 | 0.43 | 0.489 | 1557978 | 0.489 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190510 | 0 | 2.2 | 2.2222 | 2.06 | 2.06 | 49407 | 2.06 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190510 | 0 | 14.57 | 14.68 | 14.57 | 14.62 | 17961 | 12.8883 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190510 | 0 | 12.44 | 12.45 | 12.44 | 12.44 | 1004 | 11.2681 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190510 | 0 | 13.25 | 13.26 | 13.13 | 13.13 | 16138 | 11.8546 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190510 | 0 | 0.6 | 0.6049 | 0.4121 | 0.42 | 255121 | 0.42 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190510 | 0 | 61.75 | 61.75 | 61.75 | 61.75 | 2136 | 57.7332 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20190510 | 0 | 7.15 | 7.15 | 6.87 | 7.02 | 18136 | 7.02 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20190510 | 0 | 1.6514 | 1.6514 | 1.6305 | 1.6305 | 1500 | 1.6305 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20190510 | 0 | 3.88 | 3.9 | 3.82 | 3.84 | 1921420 | 3.84 | down | down | correct |
| NGD.US | New Gold Inc | 20190510 | 0 | 0.8025 | 0.8097 | 0.765 | 0.7713 | 2192739 | 0.7713 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20190510 | 0 | 78.01 | 78.01 | 76.31 | 77.16 | 36269 | 71.7339 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190510 | 0 | 11.76 | 11.82 | 11.75 | 11.8 | 43136 | 9.228 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190510 | 0 | 7.63 | 7.77 | 7.62 | 7.75 | 138844 | 6.4454 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20190510 | 0 | 0.2495 | 0.2525 | 0.24 | 0.25 | 8208 | 5 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20190510 | 0 | 2.22 | 2.28 | 2.2 | 2.26 | 4727459 | 22.5158 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190510 | 0 | 5.01 | 5.04 | 4.96 | 5.03 | 331223 | 3.9772 | up | up | correct |
| NTIP.US | Network | 20190510 | 0 | 2.53 | 2.53 | 2.39 | 2.4802 | 11272 | 2.2457 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190510 | 0 | 1.42 | 1.52 | 1.42 | 1.44 | 543736 | 1.44 | up | up | correct |
| OGEN.US | Oragenics Inc | 20190510 | 0 | 0.5104 | 0.5104 | 0.485 | 0.5 | 624202 | 0.5 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190510 | 0 | 2.37 | 2.39 | 2.18 | 2.22 | 419506 | 2.22 | down | down | correct |
| PCG.US | PI | 20190510 | 0 | 17.6677 | 17.7 | 17.37 | 17.37 | 750 | 17.37 | down | down | correct |
| PED.US | PEDEVCO Corp | 20190510 | 0 | 1.95 | 2.119 | 1.9002 | 2.07 | 37473 | 2.07 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20190510 | 0 | 5.13 | 5.15 | 3.75 | 4.08 | 460046 | 4.08 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190510 | 0 | 1.39 | 1.46 | 1.3601 | 1.43 | 79648 | 1.43 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20190510 | 0 | 0.5 | 0.5 | 0.48 | 0.485 | 445910 | 4.85 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20190510 | 0 | 4 | 4.12 | 3.91 | 4.1 | 7706 | 4.1 | up | up | correct |
| PLYM.US | PA | 20190510 | 0 | 26.02 | 26.04 | 25.2 | 25.2504 | 6804 | 20.3212 | down | down | correct |
| PRK.US | Park National Corporation | 20190510 | 0 | 97.8 | 99.83 | 97.73 | 99.35 | 32533 | 88.5284 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20190510 | 0 | 1.45 | 1.46 | 1.395 | 1.42 | 2857245 | 1.42 | down | down | correct |
| PW.US | Power REIT | 20190510 | 0 | 6.04 | 6.0499 | 5.93 | 5.96 | 5361 | 5.96 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190510 | 0 | 0.7439 | 0.7683 | 0.7401 | 0.7683 | 11658 | 0.7683 | up | up | correct |
| RCG.US | RENN Fund Inc | 20190510 | 0 | 1.51 | 1.57 | 1.51 | 1.57 | 5902 | 1.5443 | up | up | correct |
| REI.US | Ring Energy Inc | 20190510 | 0 | 4.56 | 4.755 | 4.35 | 4.71 | 1077873 | 4.71 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20190510 | 0 | 12 | 12.6 | 11.88 | 12.12 | 1117 | 11.6983 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20190510 | 0 | 3.74 | 3.87 | 3.3 | 3.36 | 561820 | 3.36 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190510 | 0 | 6.56 | 6.75 | 5.75 | 6.64 | 858250 | 6.64 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190510 | 0 | 4.0569 | 4.0813 | 3.98 | 4.05 | 37614 | 101.25 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190510 | 0 | 0.7184 | 0.74 | 0.7005 | 0.7185 | 83012 | 0.7185 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20190510 | 0 | 4.52 | 4.59 | 4.43 | 4.52 | 150674 | 3.592 | |||
| SDPI.US | Superior Drilling Products Inc | 20190510 | 0 | 1.06 | 1.06 | 0.9999 | 1.01 | 80476 | 1.01 | down | down | correct |
| SEB.US | Seaboard Corporation | 20190510 | 0 | 4257 | 4315 | 4160 | 4275 | 392 | 4247.8238 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20190510 | 0 | 2.25 | 2.29 | 2.11 | 2.14 | 1631581 | 2.14 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20190510 | 0 | 2.8407 | 2.8407 | 2.8407 | 2.8407 | 161 | 2.8407 | |||
| SILV.US | SilverCrest Metals Inc | 20190510 | 0 | 3.12 | 3.25 | 3.12 | 3.25 | 14099 | 3.25 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190510 | 0 | 9.13 | 9.19 | 9.07 | 9.13 | 14 | 8.6066 | |||
| SLI.US | Standard Lithium Ltd | 20190510 | 0 | 0.5945 | 0.6448 | 0.589 | 0.6431 | 17300 | 0.6431 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20190510 | 0 | 1.35 | 1.3769 | 1.3418 | 1.37 | 15676 | 1.3411 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20190510 | 0 | 2.51 | 2.5848 | 2.4 | 2.57 | 41501 | 2.4338 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20190510 | 0 | 2 | 2.14 | 1.8 | 2 | 57930 | 2 | |||
| SVM.US | Silvercorp Metals Inc | 20190510 | 0 | 2.14 | 2.19 | 2.13 | 2.145 | 167454 | 2.1069 | up | up | correct |
| SVT.US | Servotronics Inc | 20190510 | 0 | 12.4873 | 12.49 | 12.4873 | 12.49 | 370 | 12.2852 | up | down | incorrect |
| SYN.US | Synthetic Biologics Inc | 20190510 | 0 | 0.57 | 0.6019 | 0.57 | 0.5931 | 102698 | 0.5931 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20190510 | 0 | 0.5831 | 0.62 | 0.5831 | 0.5999 | 213393 | 0.5999 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20190510 | 0 | 0.4824 | 0.4824 | 0.46 | 0.4682 | 46941 | 0.4682 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20190510 | 0 | 0.93 | 0.93 | 0.7 | 0.7293 | 5832 | 0.7293 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20190510 | 0 | 1.27 | 1.33 | 1.2 | 1.27 | 71629 | 15.24 | |||
| TMP.US | Tompkins Financial Corporation | 20190510 | 0 | 79.15 | 79.7 | 78.24 | 78.83 | 40926 | 73.3363 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20190510 | 0 | 2.49 | 2.51 | 2.47 | 2.49 | 40828 | 2.49 | |||
| TPHS.US | Trinity Place Holdings Inc | 20190510 | 0 | 4.1291 | 4.1291 | 4.03 | 4.05 | 28579 | 4.05 | down | down | correct |
| TRT.US | Trio | 20190510 | 0 | 2.9748 | 3.0717 | 2.9748 | 3.0717 | 1507 | 3.0717 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20190510 | 0 | 0.72 | 0.76 | 0.72 | 0.76 | 131849 | 0.76 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190510 | 0 | 0.5 | 0.517 | 0.5 | 0.5 | 14668 | 0.5 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20190510 | 0 | 0.3307 | 0.45 | 0.32 | 0.3316 | 1838781 | 0.3316 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20190510 | 0 | 1.38 | 1.4 | 1.36 | 1.38 | 767581 | 1.38 | |||
| UFAB.US | Unique Fabricating Inc | 20190510 | 0 | 3.417 | 3.417 | 3.26 | 3.3 | 6290 | 3.3 | down | down | correct |
| URG.US | Ur | 20190510 | 0 | 0.845 | 0.849 | 0.826 | 0.84 | 120833 | 0.84 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190510 | 0 | 1.75 | 1.84 | 1.75 | 1.81 | 136250 | 1.81 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20190510 | 0 | 34.2 | 34.29 | 33.66 | 34.29 | 92043 | 29.1786 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20190510 | 0 | 1.22 | 1.28 | 1.21 | 1.27 | 6056 | 1.27 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20190510 | 0 | 2.77 | 2.7799 | 2.66 | 2.71 | 1051595 | 2.71 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190510 | 0 | 14.35 | 14.35 | 14.22 | 14.2737 | 4328 | 12.7771 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190510 | 0 | 13.0401 | 13.3066 | 13.0401 | 13.14 | 7475 | 11.5673 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190510 | 0 | 0.576 | 0.6048 | 0.53 | 0.5591 | 185962 | 0.5591 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190510 | 0 | 10.7 | 10.75 | 10.69 | 10.69 | 92140 | 9.3885 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190510 | 0 | 12.81 | 12.8741 | 12.81 | 12.85 | 4284 | 11.7815 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190510 | 0 | 3.33 | 3.4 | 3.31 | 3.4 | 21363 | 3.4 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20190510 | 0 | 4.3199 | 4.46 | 4.3199 | 4.46 | 4572 | 4.46 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190510 | 0 | 11750 | 11750 | 11750 | 11750 | 0 | 11750 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190510 | 0 | 2.35 | 2.35 | 2.304 | 2.304 | 448 | 2.304 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20190510 | 0 | 0.5056 | 0.5289 | 0.5 | 0.5 | 33635 | 0.5 | down | up | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20190510 | 0 | 1.5 | 1.53 | 1.48 | 1.53 | 18556 | 1.53 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190510 | 0 | 4.98 | 5.19 | 4.5733 | 4.75 | 48478 | 4.75 | down | down | correct |
| WYY.US | WidePoint Corporation | 20190510 | 0 | 0.595 | 0.6 | 0.5601 | 0.5799 | 105943 | 5.799 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20190510 | 0 | 0.35 | 0.3758 | 0.345 | 0.3701 | 24295 | 0.3701 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190510 | 0 | 2.962 | 3.02 | 2.92 | 2.97 | 4514 | 2.97 | up | up | correct |
| ZDGE.US | Zedge Inc | 20190510 | 0 | 2.35 | 2.35 | 2.29 | 2.29 | 363 | 2.29 | down | down | correct |
| ZOM.US | Zomedica Corp | 20190510 | 0 | 0.3 | 0.33 | 0.2855 | 0.3267 | 407747 | 0.3267 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.