CollectAI
close-nysemkt_stocks
2019/07/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190702 | 0 | 12.68 | 12.7 | 11.8826 | 12.7 | 785 | 12.7 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20190702 | 0 | 0.1192 | 0.1302 | 0.1165 | 0.1302 | 192164 | 0.6512 | up | up | correct |
| ACU.US | Acme United Corporation | 20190702 | 0 | 21.4 | 22 | 20.75 | 22 | 19351 | 21.0998 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190702 | 0 | 7.5 | 7.5 | 7.23 | 7.3 | 610 | 7.1387 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20190702 | 0 | 34.65 | 34.97 | 33.51 | 33.51 | 10130 | 30.754 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190702 | 0 | 7.33 | 7.43 | 7.33 | 7.42 | 128922 | 6.7801 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20190702 | 0 | 3.3 | 3.41 | 3.3 | 3.31 | 34391 | 3.31 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190702 | 0 | 4.38 | 4.38 | 4.02 | 4.03 | 191263 | 4.03 | down | down | correct |
| AINC.US | Ashford Inc | 20190702 | 0 | 31.15 | 31.38 | 27 | 27.86 | 61111 | 27.86 | down | down | correct |
| AIRI.US | Air Industries Group | 20190702 | 0 | 1.03 | 1.04 | 1.0298 | 1.03 | 2365 | 1.03 | |||
| AMBO.US | Ambow Education Holding Ltd | 20190702 | 0 | 3.61 | 3.7313 | 3.35 | 3.56 | 14971 | 3.56 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190702 | 0 | 0.425 | 0.425 | 0.4085 | 0.4085 | 821360 | 0.4085 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20190702 | 0 | 3 | 3.0473 | 2.9849 | 3.015 | 6732 | 3.015 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20190702 | 0 | 3.4 | 3.4 | 3.35 | 3.37 | 5801 | 3.37 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190702 | 0 | 3.75 | 3.9 | 3.65 | 3.65 | 18931 | 3.65 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190702 | 0 | 0.58 | 0.58 | 0.5529 | 0.5549 | 290687 | 0.5549 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20190702 | 0 | 17.94 | 18.2 | 17.29 | 17.55 | 79015 | 17.55 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190702 | 0 | 0.2473 | 0.25 | 0.24 | 0.2475 | 637014 | 7.425 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20190702 | 0 | 0.289 | 0.31 | 0.28 | 0.31 | 172809 | 0.31 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20190702 | 0 | 2.52 | 2.58 | 2.39 | 2.41 | 25821 | 2.41 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20190702 | 0 | 1.12 | 1.16 | 1.11 | 1.15 | 499651 | 1.15 | up | up | correct |
| BCV.US | PA | 20190702 | 0 | 26.0199 | 26.02 | 26.0199 | 26.02 | 234 | 26.02 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190702 | 0 | 0.93 | 0.9889 | 0.9 | 0.9736 | 27396 | 0.9736 | up | up | correct |
| BFB.US | Brown | 20190702 | 0 | 56.29 | 57 | 56.06 | 56.6 | 969332 | 55.1864 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20190702 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 107 | 1.03 | |||
| BHB.US | Bar Harbor Bankshares | 20190702 | 0 | 25.73 | 25.81 | 25.22 | 25.81 | 10827 | 23.5246 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190702 | 0 | 4.28 | 4.28 | 4.215 | 4.25 | 777 | 4 | down | down | correct |
| BRG.US | PD | 20190702 | 0 | 25.4743 | 25.4743 | 25.365 | 25.39 | 3022 | 21.2198 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20190702 | 0 | 1.11 | 1.11 | 1 | 1 | 114868 | 1 | down | down | correct |
| BTG.US | B2Gold Corp | 20190702 | 0 | 2.93 | 3.035 | 2.93 | 3.03 | 6710810 | 2.8503 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20190702 | 0 | 3.13 | 3.26 | 3.13 | 3.26 | 3888 | 3.26 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20190702 | 0 | 38.7 | 38.7 | 38.7 | 38.7 | 33 | 38.7 | |||
| CANF.US | Can | 20190702 | 0 | 3.03 | 3.2 | 2.835 | 2.92 | 58041 | 2.92 | down | down | correct |
| CCF.US | Chase Corporation | 20190702 | 0 | 109.78 | 109.78 | 107.6 | 108.36 | 19356 | 105.7778 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190702 | 0 | 8.87 | 8.9366 | 8.75 | 8.75 | 3223 | 8.5467 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20190702 | 0 | 0.16 | 0.1645 | 0.1555 | 0.1581 | 5631 | 197.625 | down | up | incorrect |
| CET.US | Central Securities Corp | 20190702 | 0 | 30.71 | 30.94 | 30.687 | 30.8 | 8554 | 27.1319 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190702 | 0 | 12.42 | 12.42 | 12.38 | 12.4 | 15801 | 11.1887 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190702 | 0 | 3.12 | 3.14 | 3.11 | 3.13 | 101762 | 2.5262 | up | down | incorrect |
| CIX.US | CompX International Inc | 20190702 | 0 | 15.78 | 16 | 15.74 | 16 | 3043 | 14.8044 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20190702 | 0 | 10.1 | 10.1 | 9.685 | 9.7 | 542 | 9.7 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190702 | 0 | 11.75 | 11.79 | 11.6625 | 11.79 | 321699 | 7.9902 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20190702 | 0 | 6.2084 | 6.3217 | 6.08 | 6.14 | 3526 | 5.6563 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20190702 | 0 | 7.3331 | 7.3331 | 7.3 | 7.3 | 515 | 7.3 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190702 | 0 | 4.52 | 4.6025 | 4.39 | 4.5451 | 20211 | 4.4262 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20190702 | 0 | 0.31 | 0.31 | 0.29 | 0.295 | 217222 | 0.295 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20190702 | 0 | 42.97 | 43.3299 | 42.39 | 42.55 | 144206 | 36.1331 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190702 | 0 | 11.45 | 11.58 | 11.45 | 11.53 | 144311 | 7.8674 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20190702 | 0 | 4.8 | 4.86 | 4.7939 | 4.85 | 5053 | 4.85 | up | down | incorrect |
| CVM.US | CEL | 20190702 | 0 | 8.76 | 8.76 | 7.75 | 8.15 | 965694 | 8.15 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190702 | 0 | 26.8 | 27.47 | 26.8 | 27.47 | 392 | 25.5468 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190702 | 0 | 8.2 | 8.34 | 8.16 | 8.16 | 2187 | 8.16 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190702 | 0 | 2.49 | 2.5 | 2.48 | 2.5 | 253971 | 2.0302 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20190702 | 0 | 95.83 | 95.83 | 95.83 | 95.83 | 2 | 87.3406 | |||
| DLA.US | Delta Apparel Inc | 20190702 | 0 | 23.15 | 24.21 | 23 | 23.41 | 49475 | 23.41 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190702 | 0 | 8.56 | 8.56 | 8.55 | 8.56 | 70168 | 7.6175 | |||
| DNN.US | Denison Mines Corp | 20190702 | 0 | 0.52 | 0.5297 | 0.52 | 0.524 | 127682 | 0.524 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190702 | 0 | 0.248 | 0.254 | 0.214 | 0.2385 | 151473 | 9.54 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190702 | 0 | 0.4951 | 0.4999 | 0.471 | 0.4821 | 6229 | 14.463 | down | down | correct |
| DXR.US | Daxor Corporation | 20190702 | 0 | 7.97 | 8 | 7.8648 | 7.8648 | 2255 | 7.8648 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190702 | 0 | 8.28 | 8.31 | 8.275 | 8.31 | 139571 | 6.6946 | up | up | correct |
| ECF.US | PA | 20190702 | 0 | 25.395 | 25.395 | 25.3756 | 25.3756 | 550 | 25.3756 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190702 | 0 | 12.38 | 12.44 | 12.38 | 12.41 | 354836 | 11.6333 | up | up | correct |
| ELA.US | Envela Corporation | 20190702 | 0 | 1.27 | 1.33 | 1.27 | 1.28 | 14966 | 1.28 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20190702 | 0 | 11.7 | 11.8 | 11.5455 | 11.8 | 6859 | 11.8 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20190702 | 0 | 5.2863 | 5.2863 | 5.2863 | 5.2863 | 221 | 5.2863 | |||
| EMAN.US | eMagin Corporation | 20190702 | 0 | 0.4799 | 0.485 | 0.46 | 0.47 | 69270 | 0.47 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190702 | 0 | 1.22 | 1.25 | 1.22 | 1.23 | 203419 | 1.23 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190702 | 0 | 0.4128 | 0.4128 | 0.39 | 0.3951 | 45163 | 5.9265 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190702 | 0 | 11.98 | 12.03 | 11.95 | 11.96 | 31097 | 10.803 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20190702 | 0 | 7 | 7 | 6.61 | 6.72 | 98216 | 5.8389 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190702 | 0 | 0.921 | 0.97 | 0.9 | 0.95 | 41726 | 4.75 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190702 | 0 | 12.7 | 12.75 | 12.6749 | 12.74 | 93135 | 10.0579 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190702 | 0 | 12.9 | 13.02 | 12.9 | 12.94 | 31451 | 10.9519 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20190702 | 0 | 24.75 | 24.75 | 24.75 | 24.75 | 685 | 23.0153 | |||
| EVBN.US | Evans Bancorp Inc | 20190702 | 0 | 35.3 | 35.3262 | 34.773 | 35 | 3595 | 31.9169 | down | down | correct |
| EVI.US | EVI Industries Inc | 20190702 | 0 | 36.75 | 36.91 | 35.65 | 35.75 | 9410 | 35.75 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190702 | 0 | 11.09 | 11.1 | 11.02 | 11.02 | 39211 | 9.9205 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190702 | 0 | 12.62 | 12.65 | 12.6 | 12.64 | 249093 | 10.0022 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20190702 | 0 | 0.757 | 0.807 | 0.728 | 0.7957 | 74535 | 0.7957 | up | up | correct |
| FAX.US | Aberdeen Asia | 20190702 | 0 | 4.19 | 4.2 | 4.15 | 4.15 | 498027 | 3.4124 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190702 | 0 | 8.3 | 8.315 | 8.26 | 8.28 | 15407 | 6.3782 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20190702 | 0 | 22.4 | 22.69 | 22.4 | 22.68 | 55253 | 17.9422 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190702 | 0 | 6.67 | 6.8288 | 6.33 | 6.3617 | 52945 | 6.1513 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20190702 | 0 | 4.3 | 4.3233 | 4.1319 | 4.2 | 112632 | 4.0665 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190702 | 0 | 7.33 | 7.58 | 7.33 | 7.58 | 295083 | 6.4515 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190702 | 0 | 9.64 | 9.64 | 9.51 | 9.54 | 168017 | 7.5385 | down | down | correct |
| FTSI.US | FTS International Inc | 20190702 | 0 | 5.24 | 5.66 | 5.04 | 5.63 | 57280 | 112.6 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190702 | 0 | 1.8 | 1.8 | 1.67 | 1.72 | 168543 | 2.5458 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20190702 | 0 | 0.62 | 0.65 | 0.62 | 0.6473 | 316765 | 0.6473 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20190702 | 0 | 1.85 | 1.9 | 1.81 | 1.82 | 25349 | 1.82 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190702 | 0 | 12.96 | 12.96 | 12.37 | 12.38 | 10774 | 12.38 | down | down | correct |
| GGN.US | PB | 20190702 | 0 | 24.3991 | 24.3991 | 24.275 | 24.3313 | 1750 | 22.8471 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190702 | 0 | 15.4299 | 15.43 | 15.4299 | 15.43 | 696 | 14.3677 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20190702 | 0 | 9.36 | 9.36 | 9.25 | 9.32 | 116579 | 7.1427 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190702 | 0 | 13.07 | 13.07 | 12.83 | 12.98 | 44253 | 9.8437 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190702 | 0 | 19 | 19 | 18.69 | 18.7334 | 9101 | 15.9027 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190702 | 0 | 11.21 | 11.21 | 11.16 | 11.16 | 9122 | 8.6078 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20190702 | 0 | 3.19 | 3.32 | 3.17 | 3.29 | 702383 | 3.1816 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190702 | 0 | 0.81 | 0.8661 | 0.79 | 0.8585 | 1282584 | 0.8585 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190702 | 0 | 7.9799 | 8.005 | 7.9799 | 7.99 | 5621 | 6.6536 | up | up | correct |
| GSAT.US | Globalstar Inc | 20190702 | 0 | 0.47 | 0.4772 | 0.428 | 0.456 | 1473131 | 0.456 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190702 | 0 | 3.96 | 4.18 | 3.91 | 4.08 | 431239 | 4.08 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20190702 | 0 | 1.03 | 1.04 | 1.01 | 1.03 | 200562 | 1.03 | |||
| GTE.US | Gran Tierra Energy Inc | 20190702 | 0 | 1.56 | 1.59 | 1.46 | 1.5 | 2810145 | 1.5 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20190702 | 0 | 2.26 | 2.31 | 2.26 | 2.31 | 7003 | 2.31 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190702 | 0 | 14.36 | 14.4 | 14.3399 | 14.385 | 16621 | 11.4591 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20190702 | 0 | 0.2087 | 0.2111 | 0.2 | 0.206 | 6234 | 2.575 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190702 | 0 | 5.48 | 5.5084 | 5.44 | 5.47 | 30104 | 4.1531 | down | down | correct |
| IBIO.US | iBio Inc | 20190702 | 0 | 0.7 | 0.712 | 0.681 | 0.7101 | 37863 | 0.7101 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20190702 | 0 | 16.55 | 17.94 | 16.55 | 17.94 | 200 | 17.94 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20190702 | 0 | 1.58 | 1.61 | 1.45 | 1.48 | 1062034 | 1.48 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190702 | 0 | 1.43 | 1.52 | 1.407 | 1.52 | 949 | 1.4771 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20190702 | 0 | 3.26 | 3.46 | 3.08 | 3.08 | 39459 | 3.08 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20190702 | 0 | 27.57 | 27.76 | 27.14 | 27.45 | 194242 | 25.3419 | down | down | correct |
| IMUC.US | WS | 20190702 | 0 | 0.0165 | 0.0188 | 0.0165 | 0.0183 | 5750 | 0.0183 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190702 | 0 | 4.55 | 4.6 | 4.4397 | 4.54 | 5600 | 4.54 | down | down | correct |
| INTT.US | inTEST Corporation | 20190702 | 0 | 4.68 | 4.69 | 4.54 | 4.57 | 94019 | 4.57 | down | down | correct |
| INUV.US | Inuvo Inc | 20190702 | 0 | 0.42 | 0.44 | 0.36 | 0.364 | 824301 | 0.364 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190702 | 0 | 27.624 | 27.76 | 27.1853 | 27.7333 | 1917 | 24.4119 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20190702 | 0 | 10.7699 | 10.9 | 10.675 | 10.84 | 8322 | 10.84 | up | down | incorrect |
| ISR.US | Isoray Inc | 20190702 | 0 | 0.4191 | 0.4191 | 0.406 | 0.4191 | 51460 | 0.4191 | |||
| ITP.US | IT Tech Packaging Inc | 20190702 | 0 | 0.68 | 0.779 | 0.68 | 0.7534 | 38517 | 0.7534 | up | up | correct |
| JOB.US | GEE Group Inc | 20190702 | 0 | 0.76 | 0.798 | 0.76 | 0.7651 | 1349 | 0.7651 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20190702 | 0 | 1.51 | 1.55 | 1.45 | 1.46 | 79669 | 1.46 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20190702 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 0 | 1.88 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190702 | 0 | 1.03 | 1.08 | 1.02 | 1.02 | 287312 | 1.02 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190702 | 0 | 3.389 | 3.44 | 3.3 | 3.3 | 5867 | 3.3 | down | down | correct |
| LGL.US | The LGL Group Inc | 20190702 | 0 | 8.0375 | 8.08 | 7.7 | 7.9 | 22861 | 7.9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190702 | 0 | 70.11 | 70.45 | 68.99 | 69.48 | 2045428 | 69.2623 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20190702 | 0 | 0.1891 | 0.1898 | 0.183 | 0.1835 | 53188 | 0.9175 | down | down | correct |
| LOV.US | Spark Networks SE | 20190702 | 0 | 11.5 | 11.81 | 11.5 | 11.6078 | 13072 | 11.6078 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20190702 | 0 | 10.49 | 10.73 | 10.31 | 10.69 | 389789 | 10.69 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20190702 | 0 | 1.65 | 1.68 | 1.465 | 1.61 | 116253 | 1.61 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20190702 | 0 | 4.98 | 4.99 | 4.7762 | 4.9602 | 13143 | 4.9602 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190702 | 0 | 0.3801 | 0.4 | 0.37 | 0.39 | 121408 | 0.39 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20190702 | 0 | 4.415 | 4.415 | 4.37 | 4.406 | 2300 | 4.3118 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20190702 | 0 | 1.03 | 1.03 | 1.02 | 1.03 | 2684 | 1.03 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20190702 | 0 | 0.7775 | 0.7985 | 0.76 | 0.7835 | 59137 | 3.1127 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190702 | 0 | 0.8437 | 0.86 | 0.825 | 0.8448 | 670050 | 0.8448 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20190702 | 0 | 4.31 | 4.31 | 3.89 | 4.0319 | 3604 | 4.0319 | down | down | correct |
| MYO.US | Myomo Inc | 20190702 | 0 | 0.7464 | 0.75 | 0.716 | 0.7331 | 326 | 21.993 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190702 | 0 | 0.6305 | 0.633 | 0.5226 | 0.5712 | 3471393 | 0.5712 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190702 | 0 | 0.638 | 0.638 | 0.6 | 0.6102 | 90029 | 0.6102 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190702 | 0 | 14.74 | 14.7701 | 14.6802 | 14.74 | 31439 | 13.1064 | |||
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190702 | 0 | 12.62 | 12.62 | 12.3209 | 12.38 | 68101 | 11.2856 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190702 | 0 | 13.62 | 13.72 | 13.56 | 13.56 | 53954 | 12.3244 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190702 | 0 | 1.73 | 1.77 | 1.6 | 1.61 | 502520 | 1.61 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190702 | 0 | 60.895 | 60.895 | 60.17 | 60.2 | 1015 | 56.58 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190702 | 0 | 3.78 | 5.25 | 3.78 | 5.25 | 33565 | 5.25 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20190702 | 0 | 1.8 | 1.8 | 1.72 | 1.74 | 6312 | 1.74 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20190702 | 0 | 5.68 | 5.85 | 5.57 | 5.81 | 3330839 | 5.81 | up | down | incorrect |
| NGD.US | New Gold Inc | 20190702 | 0 | 0.898 | 0.9482 | 0.88 | 0.9447 | 6243804 | 0.9447 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20190702 | 0 | 80.48 | 81.4099 | 79.92 | 81.16 | 28761 | 75.9529 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190702 | 0 | 11.89 | 11.91 | 11.85 | 11.87 | 57491 | 9.4273 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190702 | 0 | 7.61 | 7.61 | 7.53 | 7.57 | 116889 | 6.3879 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190702 | 0 | 0.25 | 0.25 | 0.23 | 0.24 | 2906 | 4.8 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20190702 | 0 | 2.07 | 2.07 | 1.965 | 1.98 | 8992427 | 19.7262 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190702 | 0 | 5.16 | 5.2 | 5.11 | 5.14 | 208551 | 4.1289 | down | down | correct |
| NTIP.US | Network | 20190702 | 0 | 2.46 | 2.46 | 2.35 | 2.3798 | 19849 | 2.1548 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190702 | 0 | 1.57 | 1.62 | 1.5575 | 1.61 | 312156 | 1.61 | up | up | correct |
| OGEN.US | Oragenics Inc | 20190702 | 0 | 0.49 | 0.5 | 0.4751 | 0.49 | 861217 | 0.49 | |||
| OPTT.US | Ocean Power Technologies Inc | 20190702 | 0 | 1.9 | 1.94 | 1.8501 | 1.86 | 65779 | 1.86 | down | down | correct |
| PED.US | PEDEVCO Corp | 20190702 | 0 | 1.99 | 2 | 1.83 | 1.9 | 16117 | 1.9 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20190702 | 0 | 4.7 | 4.73 | 4.45 | 4.73 | 11177 | 4.73 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20190702 | 0 | 1.32 | 1.36 | 1.32 | 1.34 | 83301 | 1.34 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20190702 | 0 | 0.5 | 0.5 | 0.48 | 0.496 | 1336155 | 4.96 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20190702 | 0 | 4.79 | 4.79 | 4.5 | 4.6 | 7489 | 4.6 | down | down | correct |
| PLYM.US | PA | 20190702 | 0 | 25.2 | 25.6 | 25.2 | 25.6 | 3836 | 20.9863 | up | up | correct |
| PRK.US | Park National Corporation | 20190702 | 0 | 99.99 | 100 | 97.204 | 97.86 | 24189 | 88.1083 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190702 | 0 | 1.07 | 1.09 | 1.03 | 1.08 | 2802468 | 1.08 | up | up | correct |
| PW.US | Power REIT | 20190702 | 0 | 5.9 | 5.9 | 5.9 | 5.9 | 1000 | 5.9 | |||
| PZG.US | Paramount Gold Nevada Corp | 20190702 | 0 | 0.78 | 0.8448 | 0.78 | 0.82 | 28198 | 0.82 | up | up | correct |
| RCG.US | RENN Fund Inc | 20190702 | 0 | 1.53 | 1.61 | 1.53 | 1.61 | 10813 | 1.5837 | up | up | correct |
| REI.US | Ring Energy Inc | 20190702 | 0 | 3.38 | 3.38 | 3.17 | 3.2 | 619125 | 3.2 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20190702 | 0 | 10.44 | 10.44 | 10.32 | 10.32 | 25 | 9.961 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20190702 | 0 | 1.76 | 1.781 | 1.7 | 1.73 | 22648 | 1.73 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190702 | 0 | 6.27 | 6.36 | 6.14 | 6.33 | 367368 | 6.33 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190702 | 0 | 3.47 | 3.51 | 3.29 | 3.51 | 19018 | 87.75 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20190702 | 0 | 0.722 | 0.723 | 0.701 | 0.723 | 23534 | 0.723 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20190702 | 0 | 5.12 | 5.14 | 5.02 | 5.05 | 70391 | 4.0132 | down | down | correct |
| SCCB.US | SCCB | 20190702 | 0 | 25.94 | 25.94 | 25.28 | 25.3 | 33500 | 21.8277 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20190702 | 0 | 1.03 | 1.03 | 0.9521 | 0.99 | 73456 | 0.99 | down | down | correct |
| SEB.US | Seaboard Corporation | 20190702 | 0 | 4162.35 | 4184.5 | 4088 | 4129.36 | 396 | 4103.1097 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20190702 | 0 | 1.93 | 1.97 | 1.86 | 1.93 | 1245587 | 1.93 | |||
| SILV.US | SilverCrest Metals Inc | 20190702 | 0 | 3.93 | 3.94 | 3.74 | 3.85 | 162253 | 3.85 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190702 | 0 | 8.1 | 8.19 | 8.1 | 8.19 | 4370 | 7.7205 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190702 | 0 | 0.6803 | 0.7056 | 0.6674 | 0.679 | 55798 | 0.679 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190702 | 0 | 1.39 | 1.4 | 1.33 | 1.33 | 4526 | 1.3019 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20190702 | 0 | 2.24 | 2.24 | 2.15 | 2.17 | 13028 | 2.17 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190702 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 104 | 1.55 | |||
| STXS.US | Stereotaxis Inc | 20190702 | 0 | 2.77 | 2.9 | 2.76 | 2.79 | 25922 | 2.79 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20190702 | 0 | 2.45 | 2.46 | 2.43 | 2.43 | 260746 | 2.4004 | down | down | correct |
| SVT.US | Servotronics Inc | 20190702 | 0 | 10.13 | 10.13 | 9.69 | 9.74 | 896 | 9.74 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20190702 | 0 | 0.562 | 0.5788 | 0.562 | 0.5652 | 65189 | 0.5652 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20190702 | 0 | 0.53 | 0.5555 | 0.5211 | 0.5272 | 326382 | 0.5272 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20190702 | 0 | 0.5836 | 0.5993 | 0.5601 | 0.5957 | 146425 | 0.5957 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20190702 | 0 | 0.7008 | 0.7008 | 0.7008 | 0.7008 | 400 | 0.7008 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20190702 | 0 | 0.58 | 0.586 | 0.5231 | 0.5448 | 93243 | 6.5382 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190702 | 0 | 82.19 | 82.46 | 80.01 | 80.64 | 51765 | 75.0202 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20190702 | 0 | 3.05 | 3.09 | 3.01 | 3.05 | 90849 | 3.05 | |||
| TPHS.US | Trinity Place Holdings Inc | 20190702 | 0 | 3.925 | 3.925 | 3.71 | 3.76 | 76288 | 3.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20190702 | 0 | 0.92 | 1 | 0.89 | 0.99 | 804959 | 0.99 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190702 | 0 | 0.5904 | 0.61 | 0.5893 | 0.61 | 16117 | 0.61 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190702 | 0 | 0.294 | 0.2989 | 0.28 | 0.288 | 101814 | 0.288 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20190702 | 0 | 1.36 | 1.369 | 1.31 | 1.31 | 1169860 | 1.31 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190702 | 0 | 2.93 | 3.03 | 2.87 | 3.02 | 8991 | 3.02 | up | up | correct |
| URG.US | Ur | 20190702 | 0 | 0.94 | 0.9485 | 0.902 | 0.92 | 205982 | 0.92 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190702 | 0 | 2.23 | 2.39 | 2.22 | 2.34 | 288844 | 2.34 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20190702 | 0 | 35.76 | 36 | 35.76 | 36 | 164462 | 30.9327 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20190702 | 0 | 1.23 | 1.25 | 1.23 | 1.24 | 6728 | 1.24 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20190702 | 0 | 3.14 | 3.14 | 2.96 | 3.01 | 990914 | 3.01 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190702 | 0 | 14.6873 | 14.6873 | 14.6873 | 14.6873 | 3703 | 13.238 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20190702 | 0 | 13.23 | 13.3 | 13.23 | 13.24 | 20077 | 11.7438 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20190702 | 0 | 0.7412 | 0.8041 | 0.725 | 0.794 | 234046 | 0.794 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190702 | 0 | 11.03 | 11.03 | 10.9845 | 11 | 78548 | 9.7415 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190702 | 0 | 12.86 | 12.92 | 12.85 | 12.89 | 14458 | 11.8877 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190702 | 0 | 3.16 | 3.16 | 3.01 | 3.03 | 16326 | 3.03 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190702 | 0 | 4.5 | 4.5 | 4.37 | 4.5 | 17737 | 4.5 | |||
| VPS.US | Vermont Pure Holdings Ltd | 20190702 | 0 | 10000 | 10000 | 10000 | 10000 | 50 | 10000 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190702 | 0 | 2.25 | 2.31 | 2.2 | 2.31 | 7339 | 2.31 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190702 | 0 | 0.68 | 0.6803 | 0.632 | 0.6781 | 53903 | 0.6781 | down | up | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20190702 | 0 | 1.56 | 1.63 | 1.55 | 1.59 | 3761 | 1.59 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190702 | 0 | 5.65 | 5.88 | 5.5 | 5.78 | 16235 | 5.78 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20190702 | 0 | 0.4302 | 0.45 | 0.4201 | 0.4201 | 72541 | 4.201 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20190702 | 0 | 0.335 | 0.3371 | 0.3231 | 0.3371 | 13234 | 0.3371 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20190702 | 0 | 2.84 | 2.84 | 2.7236 | 2.8 | 2446 | 2.8 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190702 | 0 | 1.65 | 1.8025 | 1.65 | 1.65 | 3155 | 1.65 | |||
| ZOM.US | Zomedica Corp | 20190702 | 0 | 0.215 | 0.2298 | 0.214 | 0.223 | 506735 | 0.223 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.