CollectAI
close-nysemkt_stocks
2019/06/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190613 | 0 | 14 | 14 | 14 | 14 | 110 | 14 | |||
| AAU.US | Almaden Minerals Ltd | 20190613 | 0 | 0.098 | 0.102 | 0.096 | 0.102 | 114200 | 0.5099 | up | up | correct |
| ACU.US | Acme United Corporation | 20190613 | 0 | 20.58 | 21.24 | 20.53 | 20.83 | 11414 | 19.8715 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190613 | 0 | 8.43 | 8.43 | 8.4294 | 8.43 | 2305 | 8.2437 | |||
| AE.US | Adams Resources & Energy Inc | 20190613 | 0 | 35.155 | 35.155 | 33.5 | 34.06 | 16183 | 31.2588 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190613 | 0 | 7.23 | 7.32 | 7.23 | 7.265 | 217193 | 6.6017 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20190613 | 0 | 2.8 | 2.815 | 2.71 | 2.8 | 46711 | 2.8 | |||
| AIM.US | AIM ImmunoTech Inc | 20190613 | 0 | 5.33 | 5.58 | 4.9 | 5.35 | 555402 | 5.35 | up | up | correct |
| AINC.US | Ashford Inc | 20190613 | 0 | 40.31 | 40.41 | 38.275 | 38.98 | 6659 | 38.98 | down | down | correct |
| AIRI.US | Air Industries Group | 20190613 | 0 | 1.04 | 1.05 | 1.0252 | 1.03 | 10753 | 1.03 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190613 | 0 | 4.35 | 4.35 | 4.11 | 4.11 | 5971 | 4.11 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190613 | 0 | 0.62 | 0.64 | 0.58 | 0.63 | 402127 | 0.63 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20190613 | 0 | 2.9 | 2.9 | 2.8 | 2.87 | 2191 | 2.87 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20190613 | 0 | 3.6 | 3.6177 | 3.57 | 3.6 | 6562 | 3.6 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20190613 | 0 | 2.98 | 3.16 | 2.7868 | 3.05 | 35139 | 3.05 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190613 | 0 | 0.4899 | 0.5049 | 0.48 | 0.48 | 83667 | 0.48 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20190613 | 0 | 17.42 | 18.59 | 16.77 | 18.59 | 121923 | 18.59 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190613 | 0 | 0.26 | 0.265 | 0.24 | 0.2437 | 2228024 | 7.311 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20190613 | 0 | 0.256 | 0.269 | 0.2502 | 0.261 | 132056 | 0.261 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20190613 | 0 | 2.39 | 2.5 | 2.37 | 2.4 | 35862 | 2.4 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20190613 | 0 | 1.02 | 1.05 | 1.01 | 1.01 | 284064 | 1.01 | down | down | correct |
| BCV.US | PA | 20190613 | 0 | 25.55 | 25.55 | 25.52 | 25.541 | 2689 | 25.541 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20190613 | 0 | 23.99 | 23.99 | 23.94 | 23.94 | 252 | 23.2947 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190613 | 0 | 0.99 | 1.04 | 0.95 | 0.95 | 14330 | 0.95 | down | down | correct |
| BFB.US | Brown | 20190613 | 0 | 57.65 | 57.98 | 57.05 | 57.29 | 931770 | 55.8592 | down | down | correct |
| BGI.US | Birks Group Inc | 20190613 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 214 | 1.01 | |||
| BHB.US | Bar Harbor Bankshares | 20190613 | 0 | 24.1 | 24.89 | 24 | 24.89 | 20060 | 22.6861 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20190613 | 0 | 4.0344 | 4.06 | 4.03 | 4.03 | 7804 | 3.7745 | down | down | correct |
| BRG.US | PD | 20190613 | 0 | 25.69 | 25.69 | 25.5622 | 25.68 | 2406 | 21.0928 | down | up | incorrect |
| BRMK.US | WS | 20190613 | 0 | 10.3 | 10.31 | 10.3 | 10.3 | 340308 | 8.8288 | |||
| BRN.US | Barnwell Industries Inc | 20190613 | 0 | 1.253 | 1.26 | 1.22 | 1.237 | 7943 | 1.237 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20190613 | 0 | 2.8 | 2.8656 | 2.8 | 2.83 | 3404861 | 2.6622 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20190613 | 0 | 2.89 | 3.02 | 2.89 | 3.02 | 9941 | 3.02 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20190613 | 0 | 32.16 | 33 | 29.4 | 29.94 | 5217 | 29.94 | down | down | correct |
| CANF.US | Can | 20190613 | 0 | 2.87 | 2.8917 | 2.75 | 2.78 | 53508 | 2.78 | down | up | incorrect |
| CCF.US | Chase Corporation | 20190613 | 0 | 107.21 | 110.75 | 107.21 | 109.48 | 46840 | 106.8711 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190613 | 0 | 9.4 | 9.7599 | 9.374 | 9.62 | 2181 | 9.1942 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190613 | 0 | 0.198 | 0.2075 | 0.19 | 0.1949 | 5116 | 243.625 | down | up | incorrect |
| CET.US | Central Securities Corp | 20190613 | 0 | 29.45 | 29.94 | 29.45 | 29.72 | 6949 | 26.1805 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190613 | 0 | 12.32 | 12.35 | 12.28 | 12.3095 | 30730 | 11.107 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190613 | 0 | 3.09 | 3.1 | 3.08 | 3.08 | 61487 | 2.4678 | down | down | correct |
| CIX.US | CompX International Inc | 20190613 | 0 | 15.44 | 15.71 | 15.0701 | 15.71 | 562 | 14.5361 | up | up | correct |
| CKX.US | CKX Lands Inc | 20190613 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 101 | 9.99 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190613 | 0 | 11.84 | 11.9 | 11.72 | 11.76 | 479943 | 7.9698 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190613 | 0 | 5.6499 | 5.65 | 5.6025 | 5.6025 | 4496 | 5.1612 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20190613 | 0 | 7.1485 | 7.53 | 7.1485 | 7.36 | 2727 | 7.36 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20190613 | 0 | 5.9 | 5.9 | 5.226 | 5.226 | 11176 | 5.0893 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20190613 | 0 | 0.281 | 0.2848 | 0.275 | 0.28 | 26721 | 0.28 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190613 | 0 | 42.06 | 43 | 42.06 | 42.3 | 202606 | 35.9208 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190613 | 0 | 11.26 | 11.43 | 11.08 | 11.31 | 641033 | 7.7173 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20190613 | 0 | 4.75 | 4.85 | 4.48 | 4.85 | 26759 | 4.85 | up | up | correct |
| CVM.US | CEL | 20190613 | 0 | 5.32 | 5.99 | 5.05 | 5.99 | 977112 | 5.99 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190613 | 0 | 27.9 | 28.98 | 27.9 | 28.98 | 482 | 26.951 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190613 | 0 | 8.17 | 8.17 | 7.93 | 7.99 | 13158 | 7.99 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190613 | 0 | 2.51 | 2.52 | 2.49 | 2.5 | 160777 | 2.0149 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20190613 | 0 | 91.2063 | 91.2063 | 91.2063 | 91.2063 | 4 | 83.1265 | |||
| DLA.US | Delta Apparel Inc | 20190613 | 0 | 23.42 | 23.5 | 22.6 | 22.6 | 25764 | 22.6 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20190613 | 0 | 8.53 | 8.55 | 8.52 | 8.55 | 35226 | 7.6086 | up | up | correct |
| DNN.US | Denison Mines Corp | 20190613 | 0 | 0.52 | 0.5269 | 0.5199 | 0.5269 | 118210 | 0.5269 | up | down | incorrect |
| DPW.US | Ault Global Holdings Inc | 20190613 | 0 | 0.13 | 0.14 | 0.1286 | 0.1375 | 28031 | 5.5 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20190613 | 0 | 0.451 | 0.491 | 0.45 | 0.484 | 12695 | 14.52 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20190613 | 0 | 2.4 | 2.4 | 2.03 | 2.03 | 10659 | 2.03 | down | down | correct |
| DXR.US | Daxor Corporation | 20190613 | 0 | 9.027 | 9.0975 | 8.71 | 8.7125 | 2749 | 8.7125 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190613 | 0 | 8 | 8.02 | 7.96 | 7.97 | 145603 | 6.4207 | down | up | incorrect |
| ECF.US | PA | 20190613 | 0 | 25.1 | 25.12 | 25.1 | 25.12 | 2787 | 25.12 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190613 | 0 | 12.65 | 12.66 | 12.63 | 12.63 | 135014 | 11.799 | down | down | correct |
| ELA.US | Envela Corporation | 20190613 | 0 | 0.81 | 0.89 | 0.808 | 0.8827 | 90659 | 0.8827 | up | up | correct |
| ELMD.US | Electromed Inc | 20190613 | 0 | 5.13 | 5.4297 | 5.1 | 5.32 | 7034 | 5.32 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190613 | 0 | 0.528 | 0.54 | 0.52 | 0.53 | 197576 | 0.53 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20190613 | 0 | 1.19 | 1.21 | 1.1841 | 1.1971 | 37299 | 1.1971 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190613 | 0 | 0.4 | 0.4199 | 0.38 | 0.3895 | 273493 | 5.8425 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190613 | 0 | 12.1 | 12.13 | 12.08 | 12.08 | 13351 | 10.8739 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20190613 | 0 | 6.25 | 6.3 | 6.19 | 6.3 | 73856 | 5.474 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20190613 | 0 | 0.92 | 0.96 | 0.8911 | 0.96 | 44222 | 4.8 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190613 | 0 | 12.43 | 12.52 | 12.41 | 12.455 | 62008 | 9.8329 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190613 | 0 | 12.87 | 12.87 | 12.77 | 12.83 | 15849 | 10.8588 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190613 | 0 | 24.5105 | 24.5105 | 24.5105 | 24.5105 | 1915 | 22.5643 | |||
| EVBN.US | Evans Bancorp Inc | 20190613 | 0 | 35.05 | 35.76 | 34.975 | 35.76 | 3581 | 32.61 | up | up | correct |
| EVI.US | EVI Industries Inc | 20190613 | 0 | 36.1703 | 36.47 | 34.5011 | 35.85 | 10540 | 35.85 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190613 | 0 | 10.85 | 10.87 | 10.82 | 10.86 | 181988 | 9.7415 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190613 | 0 | 12.57 | 12.61 | 12.56 | 12.57 | 128552 | 9.9468 | |||
| EXN.US | Excellon Resources Inc | 20190613 | 0 | 0.6 | 0.6 | 0.5552 | 0.5552 | 3200 | 0.5552 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20190613 | 0 | 4.11 | 4.11 | 4.09 | 4.1 | 845539 | 3.3488 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190613 | 0 | 8.2 | 8.25 | 8.18 | 8.18 | 5807 | 6.248 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190613 | 0 | 21.78 | 21.93 | 21.78 | 21.85 | 38514 | 17.2855 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190613 | 0 | 7.07 | 7.07 | 7.03 | 7.03 | 413 | 6.7975 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190613 | 0 | 4.04 | 4.3895 | 3.9301 | 4 | 463034 | 3.8729 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190613 | 0 | 7.6 | 7.76 | 7.6 | 7.74 | 189446 | 6.5877 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190613 | 0 | 9.62 | 9.62 | 9.59 | 9.6 | 51873 | 7.5179 | down | down | correct |
| FTSI.US | FTS International Inc | 20190613 | 0 | 5.47 | 5.55 | 5.14 | 5.47 | 62246 | 109.4 | |||
| FURY.US | Fury Gold Mines Limited | 20190613 | 0 | 1.78 | 1.79 | 1.61 | 1.66 | 380712 | 2.457 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20190613 | 0 | 0.5716 | 0.58 | 0.5601 | 0.5764 | 479630 | 0.5764 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20190613 | 0 | 1.72 | 1.83 | 1.72 | 1.75 | 34577 | 1.75 | up | down | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20190613 | 0 | 11.43 | 11.65 | 10.98 | 11.05 | 21920 | 11.05 | down | down | correct |
| GGN.US | PB | 20190613 | 0 | 24.1986 | 24.24 | 24.1986 | 24.2 | 4815 | 22.4317 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190613 | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 153 | 13.511 | |||
| GLO.US | Clough Global Opportunities Fund | 20190613 | 0 | 9.56 | 9.56 | 9.46 | 9.51 | 113638 | 7.2212 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190613 | 0 | 12.84 | 12.84 | 12.65 | 12.79 | 31804 | 9.618 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190613 | 0 | 18.3 | 18.38 | 18.27 | 18.31 | 7718 | 15.5433 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190613 | 0 | 11.0814 | 11.16 | 11.06 | 11.06 | 23208 | 8.4545 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20190613 | 0 | 3.14 | 3.2 | 3.11 | 3.13 | 565821 | 3.0268 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20190613 | 0 | 0.739 | 0.7499 | 0.72 | 0.722 | 478850 | 0.722 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20190613 | 0 | 7.38 | 7.7679 | 7.38 | 7.7679 | 14636 | 6.4686 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20190613 | 0 | 0.5166 | 0.62 | 0.5166 | 0.6162 | 3642866 | 0.6162 | up | down | incorrect |
| GSS.US | Golden Star Resources Ltd | 20190613 | 0 | 3.57 | 3.61 | 3.39 | 3.45 | 246147 | 3.45 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190613 | 0 | 1.09 | 1.1 | 1.07 | 1.08 | 127416 | 1.08 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20190613 | 0 | 1.93 | 1.95 | 1.88 | 1.94 | 3336664 | 1.94 | up | up | correct |
| GV.US | The Goldfield Corporation | 20190613 | 0 | 2.36 | 2.41 | 2.35 | 2.35 | 6534 | 2.35 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190613 | 0 | 14.41 | 14.419 | 14.34 | 14.36 | 11311 | 11.3642 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190613 | 0 | 0.224 | 0.229 | 0.2165 | 0.2165 | 29485 | 2.7063 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190613 | 0 | 5.42 | 5.4526 | 5.41 | 5.42 | 31865 | 4.0094 | |||
| IBIO.US | iBio Inc | 20190613 | 0 | 0.7679 | 0.8071 | 0.7511 | 0.8071 | 13341 | 0.8071 | up | up | correct |
| ID.US | PARTS iD Inc | 20190613 | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 71113 | 10.08 | |||
| IDW.US | IDW Media Holdings Inc | 20190613 | 0 | 23 | 23 | 20.53 | 23 | 100 | 23 | |||
| IGC.US | India Globalization Capital Inc | 20190613 | 0 | 0.88 | 0.885 | 0.832 | 0.8501 | 557776 | 0.8501 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190613 | 0 | 1.47 | 1.47 | 1.47 | 1.47 | 361 | 1.4285 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20190613 | 0 | 3.05 | 3.41 | 3.03 | 3.34 | 46957 | 3.34 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20190613 | 0 | 27.28 | 27.28 | 26.84 | 26.98 | 269512 | 24.908 | down | up | incorrect |
| IMUC.US | WS | 20190613 | 0 | 0.0166 | 0.0217 | 0.0166 | 0.019 | 50964 | 0.019 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190613 | 0 | 4.54 | 4.55 | 4.48 | 4.4908 | 11069 | 4.4908 | down | down | correct |
| INTT.US | inTEST Corporation | 20190613 | 0 | 4.8 | 4.98 | 4.8 | 4.92 | 14487 | 4.92 | up | up | correct |
| INUV.US | Inuvo Inc | 20190613 | 0 | 0.7046 | 0.75 | 0.65 | 0.7297 | 611783 | 0.7297 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20190613 | 0 | 11.75 | 12.4894 | 11.75 | 12.4894 | 601 | 12.4894 | up | down | incorrect |
| ISDR.US | Issuer Direct Corporation | 20190613 | 0 | 11.6 | 11.7 | 10.96 | 11.27 | 13355 | 11.27 | down | down | correct |
| ISR.US | Isoray Inc | 20190613 | 0 | 0.4252 | 0.4299 | 0.42 | 0.425 | 49242 | 0.425 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20190613 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 106 | 0.79 | |||
| JOB.US | GEE Group Inc | 20190613 | 0 | 1.03 | 1.06 | 1.03 | 1.03 | 1536 | 1.03 | |||
| KIQ.US | Kelso Technologies Inc | 20190613 | 0 | 1.38 | 1.38 | 1.34 | 1.38 | 19339 | 1.38 | |||
| KULR.US | KULR Technology Group Inc | 20190613 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 200 | 1.89 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190613 | 0 | 0.9982 | 1.12 | 0.99 | 1.09 | 440659 | 1.09 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20190613 | 0 | 3.3 | 3.5 | 2.9 | 3.005 | 59527 | 3.005 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20190613 | 0 | 8.1506 | 8.48 | 8.15 | 8.15 | 1283 | 8.15 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190613 | 0 | 65.7 | 65.96 | 65.27 | 65.73 | 1267288 | 65.5241 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20190613 | 0 | 0.19 | 0.19 | 0.1839 | 0.1852 | 74746 | 0.926 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20190613 | 0 | 10.97 | 10.97 | 10.49 | 10.65 | 16269 | 10.65 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190613 | 0 | 10.6 | 11.09 | 10.6 | 11.05 | 190880 | 11.05 | up | down | incorrect |
| MCF.US | Contango Oil & Gas Company | 20190613 | 0 | 1.74 | 1.81 | 1.68 | 1.72 | 100479 | 1.72 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20190613 | 0 | 4.83 | 4.843 | 4.715 | 4.77 | 11611 | 4.77 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190613 | 0 | 0.3213 | 0.341 | 0.3213 | 0.3349 | 86643 | 0.3349 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20190613 | 0 | 4.22 | 4.22 | 4.136 | 4.15 | 12125 | 4.0751 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20190613 | 0 | 1.04 | 1.08 | 0.9231 | 1.08 | 9166 | 1.08 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190613 | 0 | 0.82 | 0.8345 | 0.79 | 0.8079 | 52440 | 3.2063 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190613 | 0 | 0.81 | 0.849 | 0.765 | 0.83 | 1653332 | 0.83 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190613 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 5 | 3.45 | |||
| MYO.US | Myomo Inc | 20190613 | 0 | 0.78 | 0.7831 | 0.74 | 0.74 | 1572 | 22.2 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190613 | 0 | 0.5 | 0.526 | 0.49 | 0.493 | 1598796 | 0.493 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190613 | 0 | 1.03 | 1.0974 | 0.94 | 0.991 | 1196863 | 0.991 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190613 | 0 | 14.47 | 14.51 | 14.4301 | 14.49 | 47480 | 12.8293 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190613 | 0 | 12.35 | 12.36 | 12.28 | 12.34 | 6699 | 11.2132 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190613 | 0 | 13.45 | 13.459 | 13.3945 | 13.41 | 15162 | 12.148 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190613 | 0 | 1.87 | 2.28 | 1.83 | 2.07 | 8095192 | 2.07 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190613 | 0 | 4.51 | 4.61 | 4.09 | 4.49 | 13843 | 4.49 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20190613 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 1200 | 1.46 | |||
| NG.US | NovaGold Resources Inc | 20190613 | 0 | 4.29 | 4.45 | 4.24 | 4.44 | 3112973 | 4.44 | up | up | correct |
| NGD.US | New Gold Inc | 20190613 | 0 | 0.81 | 0.8276 | 0.7801 | 0.7877 | 4120899 | 0.7877 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190613 | 0 | 80.02 | 81.3 | 79.8 | 81.23 | 56271 | 75.5177 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190613 | 0 | 11.88 | 11.88 | 11.83 | 11.84 | 32780 | 9.3316 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190613 | 0 | 7.51 | 7.57 | 7.5 | 7.51 | 138082 | 6.2909 | |||
| NNVC.US | NanoViricides Inc | 20190613 | 0 | 0.247 | 0.249 | 0.239 | 0.2478 | 5218 | 4.956 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20190613 | 0 | 2.02 | 2.05 | 1.94 | 2.04 | 4853657 | 20.324 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190613 | 0 | 5.17 | 5.21 | 5.12 | 5.16 | 333813 | 4.1128 | down | down | correct |
| NTIP.US | Network | 20190613 | 0 | 2.27 | 2.42 | 2.27 | 2.27 | 40560 | 2.0554 | |||
| NXE.US | NexGen Energy Ltd | 20190613 | 0 | 1.5 | 1.51 | 1.46 | 1.46 | 154345 | 1.46 | down | down | correct |
| OGEN.US | Oragenics Inc | 20190613 | 0 | 0.5 | 0.5029 | 0.4855 | 0.491 | 602779 | 0.491 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190613 | 0 | 2.06 | 2.12 | 2.02 | 2.03 | 100691 | 2.03 | down | down | correct |
| PCG.US | PI | 20190613 | 0 | 18.75 | 19.48 | 18.75 | 19.48 | 1304 | 19.48 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190613 | 0 | 2.25 | 2.38 | 2.11 | 2.11 | 47140 | 2.11 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20190613 | 0 | 4.78 | 4.78 | 4.19 | 4.46 | 9834 | 4.46 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190613 | 0 | 1.28 | 1.28 | 1.18 | 1.21 | 55597 | 1.21 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20190613 | 0 | 0.39 | 0.395 | 0.385 | 0.388 | 236661 | 3.88 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190613 | 0 | 4.19 | 4.48 | 4.1 | 4.3 | 18316 | 4.3 | up | down | incorrect |
| PLYM.US | PA | 20190613 | 0 | 25.072 | 25.47 | 25.072 | 25.47 | 665 | 20.8797 | up | up | correct |
| PRK.US | Park National Corporation | 20190613 | 0 | 99.5 | 100.08 | 99.04 | 99.43 | 15014 | 89.5219 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190613 | 0 | 1.32 | 1.33 | 1.25 | 1.28 | 2699661 | 1.28 | down | down | correct |
| PW.US | Power REIT | 20190613 | 0 | 5.8 | 5.8 | 5.7983 | 5.8 | 3673 | 5.8 | |||
| PZG.US | Paramount Gold Nevada Corp | 20190613 | 0 | 0.76 | 0.7984 | 0.76 | 0.766 | 32206 | 0.766 | up | up | correct |
| RCG.US | RENN Fund Inc | 20190613 | 0 | 1.52 | 1.54 | 1.48 | 1.49 | 11427 | 1.4656 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20190613 | 0 | 3.41 | 3.54 | 3.31 | 3.43 | 919363 | 3.43 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20190613 | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 8 | 10.1926 | |||
| RHE.US | Regional Health Properties Inc | 20190613 | 0 | 2.13 | 2.15 | 2 | 2.1 | 31722 | 2.1 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190613 | 0 | 6.77 | 6.8999 | 6.61 | 6.75 | 315470 | 6.75 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20190613 | 0 | 2.99 | 3.385 | 2.99 | 3.29 | 111469 | 82.25 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20190613 | 0 | 0.6851 | 0.6879 | 0.657 | 0.67 | 76808 | 0.67 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20190613 | 0 | 5.37 | 5.39 | 5.2501 | 5.29 | 50970 | 4.2039 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20190613 | 0 | 1.12 | 1.14 | 1.06 | 1.1266 | 81717 | 1.1266 | up | up | correct |
| SEB.US | Seaboard Corporation | 20190613 | 0 | 4036.5 | 4129.88 | 4036.5 | 4129.88 | 303 | 4103.6264 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20190613 | 0 | 2.18 | 2.22 | 2.06 | 2.13 | 1616476 | 2.13 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20190613 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 108 | 2.88 | |||
| SILV.US | SilverCrest Metals Inc | 20190613 | 0 | 3.75 | 3.75 | 3.61 | 3.75 | 40465 | 3.75 | |||
| SIM.US | Grupo Simec S.A.B. de C.V | 20190613 | 0 | 8.33 | 8.41 | 8.33 | 8.41 | 414 | 7.9279 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190613 | 0 | 0.57 | 0.5746 | 0.5649 | 0.5649 | 21530 | 0.5649 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190613 | 0 | 1.28 | 1.28 | 1.27 | 1.27 | 1728 | 1.2432 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190613 | 0 | 2.05 | 2.14 | 2.026 | 2.1 | 31377 | 2.1 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190613 | 0 | 2.635 | 2.635 | 2.5 | 2.625 | 56964 | 2.625 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20190613 | 0 | 2.18 | 2.23 | 2.18 | 2.22 | 148951 | 2.1929 | up | up | correct |
| SVT.US | Servotronics Inc | 20190613 | 0 | 10.06 | 10.06 | 9.5 | 9.67 | 7297 | 9.5115 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20190613 | 0 | 0.5 | 0.5058 | 0.4905 | 0.495 | 49290 | 0.495 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190613 | 0 | 0.4836 | 0.4907 | 0.4632 | 0.4753 | 360634 | 0.4753 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20190613 | 0 | 0.52 | 0.52 | 0.499 | 0.5 | 44459 | 0.5 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20190613 | 0 | 0.5529 | 0.63 | 0.5501 | 0.63 | 4300 | 0.63 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190613 | 0 | 0.84 | 0.86 | 0.83 | 0.8525 | 36671 | 10.23 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20190613 | 0 | 80.39 | 81.46 | 79.76 | 80.77 | 34125 | 75.1411 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190613 | 0 | 2.61 | 2.84 | 2.6 | 2.84 | 251096 | 2.84 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20190613 | 0 | 3.88 | 4.075 | 3.85 | 3.95 | 77216 | 3.95 | up | up | correct |
| TRT.US | Trio | 20190613 | 0 | 3.03 | 3.03 | 2.96 | 2.96 | 832 | 2.96 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20190613 | 0 | 0.718 | 0.718 | 0.6951 | 0.7074 | 137830 | 0.7074 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20190613 | 0 | 0.552 | 0.59 | 0.552 | 0.59 | 51899 | 0.59 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190613 | 0 | 0.3035 | 0.315 | 0.2911 | 0.31 | 128342 | 0.31 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20190613 | 0 | 1.29 | 1.33 | 1.29 | 1.31 | 1144252 | 1.31 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20190613 | 0 | 3.15 | 3.15 | 3.1107 | 3.1115 | 3424 | 3.1115 | down | down | correct |
| URG.US | Ur | 20190613 | 0 | 0.8934 | 0.92 | 0.8804 | 0.9011 | 460985 | 0.9011 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190613 | 0 | 1.89 | 1.92 | 1.85 | 1.88 | 316958 | 1.88 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190613 | 0 | 35.21 | 35.24 | 34.85 | 35.21 | 190834 | 30.1092 | |||
| UUU.US | Universal Security Instruments Inc | 20190613 | 0 | 1.25 | 1.25 | 1.2 | 1.2 | 10529 | 1.2 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20190613 | 0 | 3.03 | 3.18 | 3.03 | 3.13 | 1407866 | 3.13 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190613 | 0 | 14.69 | 14.84 | 14.69 | 14.84 | 2890 | 13.3297 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190613 | 0 | 13.17 | 13.2 | 13.1231 | 13.17 | 4002 | 11.6373 | |||
| VGZ.US | Vista Gold Corp | 20190613 | 0 | 0.6668 | 0.7711 | 0.6453 | 0.7711 | 324720 | 0.7711 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190613 | 0 | 10.88 | 10.93 | 10.8619 | 10.87 | 52792 | 9.6264 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190613 | 0 | 12.83 | 12.89 | 12.7945 | 12.89 | 21922 | 11.8531 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190613 | 0 | 3.05 | 3.05 | 2.9 | 3.02 | 82702 | 3.02 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190613 | 0 | 4.32 | 4.32 | 4.25 | 4.31 | 10967 | 4.31 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190613 | 0 | 10050 | 10050 | 10050 | 10050 | 870 | 10050 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190613 | 0 | 2.31 | 2.36 | 2.31 | 2.36 | 200 | 2.36 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190613 | 0 | 0.6365 | 0.6395 | 0.5947 | 0.6199 | 17987 | 0.6199 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20190613 | 0 | 1.553 | 1.61 | 1.51 | 1.61 | 13055 | 1.61 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190613 | 0 | 6.89 | 7 | 6.3 | 6.99 | 18792 | 6.99 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190613 | 0 | 0.4349 | 0.45 | 0.4325 | 0.443 | 260282 | 4.43 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20190613 | 0 | 0.33 | 0.3356 | 0.3146 | 0.3313 | 25871 | 0.3313 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190613 | 0 | 3.0491 | 3.08 | 2.98 | 2.98 | 2080 | 2.98 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190613 | 0 | 1.76 | 1.83 | 1.6884 | 1.8 | 24919 | 1.8 | up | up | correct |
| ZOM.US | Zomedica Corp | 20190613 | 0 | 0.2586 | 0.42 | 0.2586 | 0.2701 | 6014045 | 0.2701 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.