CollectAI
close-nysemkt_stocks
2019/08/30
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190830 | 0 | 10.75 | 10.75 | 9.98 | 9.98 | 649 | 9.98 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190830 | 0 | 0.142 | 0.1488 | 0.142 | 0.1488 | 194727 | 0.744 | up | up | correct |
| ACU.US | Acme United Corporation | 20190830 | 0 | 20.82 | 20.82 | 20.29 | 20.29 | 3587 | 19.4597 | down | down | correct |
| ACY.US | AeroCentury Corp | 20190830 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 334 | 6.2194 | |||
| AE.US | Adams Resources & Energy Inc | 20190830 | 0 | 30.71 | 30.71 | 30.66 | 30.6901 | 851 | 28.166 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190830 | 0 | 6.85 | 6.89 | 6.8 | 6.89 | 31172 | 6.2958 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20190830 | 0 | 2.79 | 2.8037 | 2.7 | 2.72 | 23853 | 2.72 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20190830 | 0 | 1.97 | 1.97 | 1.78 | 1.8 | 14934 | 1.8 | down | down | correct |
| AINC.US | Ashford Inc | 20190830 | 0 | 25.08 | 25.9163 | 24.98 | 25.25 | 3732 | 25.25 | up | up | correct |
| AIRI.US | Air Industries Group | 20190830 | 0 | 1.28 | 1.28 | 1.25 | 1.25 | 2790 | 1.25 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190830 | 0 | 2.62 | 2.7279 | 2.6 | 2.72 | 6148 | 2.72 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190830 | 0 | 0.52 | 0.5443 | 0.492 | 0.4974 | 702580 | 0.4974 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20190830 | 0 | 3.44 | 3.45 | 3.38 | 3.45 | 1607 | 3.45 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20190830 | 0 | 4.44 | 4.49 | 4.42 | 4.4521 | 2241 | 4.4521 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190830 | 0 | 0.65 | 0.68 | 0.65 | 0.66 | 553772 | 0.66 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20190830 | 0 | 12.48 | 12.61 | 11.83 | 11.96 | 79292 | 11.96 | down | down | correct |
| ATEST.US | H | 20190830 | 0 | 0 | 25.1 | 0 | 25.1 | 0 | 25.1 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190830 | 0 | 0.2235 | 0.232 | 0.2202 | 0.23 | 152310 | 6.9 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20190830 | 0 | 0.258 | 0.275 | 0.258 | 0.2723 | 204712 | 0.2723 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20190830 | 0 | 2.18 | 2.2311 | 2.18 | 2.21 | 2670 | 2.21 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20190830 | 0 | 2.37 | 2.47 | 2.32 | 2.38 | 1674472 | 2.38 | up | up | correct |
| BCV.US | PA | 20190830 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | 25.95 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20190830 | 0 | 0.6739 | 0.7 | 0.6702 | 0.6702 | 3855 | 0.6702 | down | down | correct |
| BFB.US | Brown | 20190830 | 0 | 58.85 | 59.28 | 58.6338 | 58.99 | 1119600 | 57.5168 | up | up | correct |
| BGI.US | Birks Group Inc | 20190830 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 3441 | 0.95 | |||
| BHB.US | Bar Harbor Bankshares | 20190830 | 0 | 21.9 | 22.2279 | 21.73 | 22.07 | 38988 | 20.3107 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190830 | 0 | 3.8 | 3.95 | 3.64 | 3.9 | 15460 | 3.6706 | up | up | correct |
| BMTX.US | WS | 20190830 | 0 | 10.16 | 10.16 | 10.13 | 10.1401 | 51054 | 10.1401 | down | down | correct |
| BRG.US | PD | 20190830 | 0 | 25.6101 | 25.655 | 25.504 | 25.504 | 2139 | 21.3151 | down | down | correct |
| BRMK.US | WS | 20190830 | 0 | 10.37 | 10.37 | 10.36 | 10.37 | 348609 | 8.8886 | |||
| BRN.US | Barnwell Industries Inc | 20190830 | 0 | 0.82 | 0.82 | 0.726 | 0.73 | 16673 | 0.73 | down | down | correct |
| BTG.US | B2Gold Corp | 20190830 | 0 | 3.52 | 3.66 | 3.51 | 3.58 | 6485132 | 3.3677 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20190830 | 0 | 3.2481 | 3.42 | 3.2481 | 3.38 | 4161 | 3.38 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20190830 | 0 | 19.68 | 23.64 | 19.68 | 23.4 | 2867 | 23.4 | up | up | correct |
| CANF.US | Can | 20190830 | 0 | 2.34 | 2.45 | 2.34 | 2.45 | 16723 | 2.45 | up | down | incorrect |
| CCF.US | Chase Corporation | 20190830 | 0 | 99.74 | 100.22 | 97.74 | 100.22 | 23336 | 97.8317 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190830 | 0 | 11.05 | 11.05 | 11.04 | 11.05 | 31512 | 10.7932 | |||
| CEI.US | Camber Energy Inc | 20190830 | 0 | 0.23 | 0.23 | 0.212 | 0.219 | 35491 | 10.95 | down | down | correct |
| CET.US | Central Securities Corp | 20190830 | 0 | 30.5113 | 30.858 | 30.42 | 30.71 | 3792 | 27.0526 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190830 | 0 | 13.72 | 13.72 | 13.63 | 13.63 | 28449 | 12.3845 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190830 | 0 | 3.1 | 3.11 | 3.09 | 3.11 | 151457 | 2.5455 | up | up | correct |
| CIX.US | CompX International Inc | 20190830 | 0 | 15.03 | 15.52 | 15.03 | 15.15 | 615 | 14.0827 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20190830 | 0 | 10.3 | 10.35 | 10.3 | 10.35 | 1383 | 10.35 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190830 | 0 | 11.47 | 11.5 | 11.42 | 11.47 | 312055 | 7.8415 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20190830 | 0 | 6.61 | 7.11 | 6.59 | 6.98 | 17123 | 6.5022 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20190830 | 0 | 6.08 | 6.195 | 5.86 | 6 | 11247 | 6 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20190830 | 0 | 0.264 | 0.2661 | 0.26 | 0.2626 | 30360 | 0.2626 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20190830 | 0 | 44.69 | 44.89 | 43.83 | 43.83 | 330194 | 37.7368 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20190830 | 0 | 11.12 | 11.18 | 11.08 | 11.15 | 177166 | 7.6664 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20190830 | 0 | 3.55 | 3.55 | 3.35 | 3.42 | 13698 | 3.42 | down | down | correct |
| CVM.US | CEL | 20190830 | 0 | 7.5 | 7.53 | 7.06 | 7.17 | 510756 | 7.17 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20190830 | 0 | 27.5931 | 27.75 | 27.075 | 27.75 | 1076 | 25.8072 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20190830 | 0 | 8.35 | 8.35 | 8.0609 | 8.09 | 6451 | 8.09 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190830 | 0 | 2.54 | 2.55 | 2.53 | 2.53 | 226290 | 2.0796 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20190830 | 0 | 22.87 | 22.9 | 22.26 | 22.44 | 5049 | 22.44 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190830 | 0 | 9.08 | 9.151 | 8.955 | 9.15 | 64612 | 8.2082 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20190830 | 0 | 0.4123 | 0.46 | 0.4089 | 0.456 | 789508 | 0.456 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190830 | 0 | 3.22 | 3.27 | 3 | 3.05 | 184685 | 3.05 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20190830 | 0 | 0.429 | 0.429 | 0.41 | 0.4172 | 1036 | 12.5158 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20190830 | 0 | 8.13 | 8.18 | 8.07 | 8.07 | 277291 | 6.5951 | down | down | correct |
| ECF.US | PA | 20190830 | 0 | 25.6 | 25.6229 | 25.581 | 25.581 | 2000 | 25.581 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20190830 | 0 | 13.1 | 13.12 | 13.06 | 13.07 | 81418 | 12.3338 | down | down | correct |
| ELA.US | Envela Corporation | 20190830 | 0 | 1.23 | 1.3 | 1.23 | 1.26 | 99824 | 1.26 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20190830 | 0 | 13.29 | 13.68 | 13.21 | 13.231 | 1523 | 13.231 | down | down | correct |
| ELMD.US | Electromed Inc | 20190830 | 0 | 5.53 | 5.8148 | 5.5275 | 5.68 | 12993 | 5.68 | up | up | correct |
| EMAN.US | eMagin Corporation | 20190830 | 0 | 0.4124 | 0.42 | 0.4 | 0.4101 | 25119 | 0.4101 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190830 | 0 | 1.38 | 1.45 | 1.3778 | 1.42 | 123039 | 1.42 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190830 | 0 | 0.25 | 0.2699 | 0.24 | 0.2502 | 104162 | 3.753 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190830 | 0 | 12.3 | 12.33 | 12.25 | 12.26 | 21443 | 11.1492 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20190830 | 0 | 5.89 | 5.95 | 5.81 | 5.92 | 151341 | 5.1438 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20190830 | 0 | 6.1174 | 7 | 5.96 | 6.1 | 131772 | 6.1 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190830 | 0 | 12.19 | 12.2356 | 12.14 | 12.18 | 79563 | 9.7685 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190830 | 0 | 12.95 | 13.04 | 12.95 | 13.03 | 14566 | 11.1428 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190830 | 0 | 24.35 | 25.5 | 24.35 | 25.11 | 2617 | 23.3501 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20190830 | 0 | 33.8 | 34.11 | 33.56 | 34.11 | 2789 | 31.1053 | up | up | correct |
| EVI.US | EVI Industries Inc | 20190830 | 0 | 30.64 | 30.72 | 29.5583 | 29.81 | 5856 | 29.81 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190830 | 0 | 11.6 | 11.7 | 11.54 | 11.54 | 26747 | 10.462 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190830 | 0 | 12.57 | 12.57 | 12.4701 | 12.52 | 141695 | 10.0179 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190830 | 0 | 0.8103 | 0.87 | 0.8103 | 0.85 | 111996 | 0.85 | up | up | correct |
| FAX.US | Aberdeen Asia | 20190830 | 0 | 4.17 | 4.18 | 4.17 | 4.18 | 398354 | 3.4825 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190830 | 0 | 7.98 | 8.0698 | 7.91 | 7.95 | 20209 | 6.229 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190830 | 0 | 21.25 | 21.25 | 21.08 | 21.16 | 41335 | 16.978 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20190830 | 0 | 6.2692 | 6.6 | 6.2692 | 6.35 | 13908 | 6.1798 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20190830 | 0 | 2.47 | 2.55 | 2.4121 | 2.5199 | 12942 | 2.4398 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20190830 | 0 | 7.55 | 7.59 | 7.5 | 7.57 | 190618 | 6.5201 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190830 | 0 | 9.36 | 9.4294 | 9.34 | 9.39 | 90217 | 7.496 | up | up | correct |
| FTSI.US | FTS International Inc | 20190830 | 0 | 2.67 | 2.71 | 2.5 | 2.51 | 28619 | 50.2 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20190830 | 0 | 1.26 | 1.28 | 1.24 | 1.26 | 101694 | 1.8649 | |||
| GAU.US | Galiano Gold Inc | 20190830 | 0 | 1 | 1.01 | 0.98 | 0.9911 | 356781 | 0.9911 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20190830 | 0 | 1.4529 | 1.5425 | 1.4529 | 1.5425 | 9569 | 1.5425 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190830 | 0 | 10.15 | 10.59 | 10.15 | 10.59 | 12900 | 10.59 | up | up | correct |
| GGN.US | PB | 20190830 | 0 | 24.985 | 24.9995 | 24.972 | 24.9995 | 1976 | 23.4746 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20190830 | 0 | 14.3099 | 14.3099 | 14.26 | 14.26 | 333 | 13.2782 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20190830 | 0 | 9.33 | 9.34 | 9.27 | 9.31 | 92247 | 7.2164 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20190830 | 0 | 11.7 | 11.7 | 11.49 | 11.61 | 238445 | 8.9655 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190830 | 0 | 17.83 | 18.19 | 17.72 | 18.1 | 18052 | 15.5333 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190830 | 0 | 11.03 | 11.03 | 10.81 | 10.85 | 151411 | 8.4279 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20190830 | 0 | 3.4 | 3.52 | 3.38 | 3.41 | 583499 | 3.3009 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20190830 | 0 | 0.798 | 0.8274 | 0.791 | 0.82 | 931104 | 0.82 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190830 | 0 | 8.13 | 8.13 | 8.075 | 8.0999 | 896 | 6.7451 | down | down | correct |
| GSAT.US | Globalstar Inc | 20190830 | 0 | 0.379 | 0.386 | 0.3754 | 0.3783 | 548142 | 0.3783 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20190830 | 0 | 3 | 3.08 | 2.99 | 3.08 | 449208 | 3.08 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20190830 | 0 | 1 | 1.02 | 0.98 | 1.01 | 228438 | 1.01 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20190830 | 0 | 1.46 | 1.46 | 1.38 | 1.41 | 1371400 | 1.41 | down | down | correct |
| GV.US | The Goldfield Corporation | 20190830 | 0 | 2.14 | 2.48 | 2.1377 | 2.4 | 484506 | 2.4 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190830 | 0 | 14.32 | 14.34 | 14.26 | 14.26 | 16779 | 11.5111 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20190830 | 0 | 0.209 | 0.209 | 0.1972 | 0.2033 | 7315 | 2.5413 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190830 | 0 | 5.08 | 5.0933 | 5.04 | 5.07 | 57727 | 3.8494 | down | down | correct |
| IBIO.US | iBio Inc | 20190830 | 0 | 0.6651 | 0.6747 | 0.622 | 0.6341 | 618645 | 0.6341 | down | down | correct |
| ID.US | PARTS iD Inc | 20190830 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 241 | 10.17 | |||
| IDW.US | IDW Media Holdings Inc | 20190830 | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | 18.89 | |||
| IGC.US | India Globalization Capital Inc | 20190830 | 0 | 1.04 | 1.08 | 1.03 | 1.03 | 199602 | 1.03 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190830 | 0 | 1.64 | 1.7 | 1.6355 | 1.6355 | 2428 | 1.5998 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20190830 | 0 | 5.93 | 6.5 | 5.905 | 6.4 | 149831 | 6.4 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20190830 | 0 | 24.61 | 24.75 | 24.31 | 24.53 | 228649 | 22.6462 | down | down | correct |
| IMUC.US | WS | 20190830 | 0 | 0.0264 | 0.0399 | 0.0264 | 0.033 | 595114 | 0.033 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20190830 | 0 | 4.88 | 5.04 | 4.88 | 4.98 | 22761 | 4.98 | up | up | correct |
| INTT.US | inTEST Corporation | 20190830 | 0 | 4.23 | 4.2442 | 4.16 | 4.2 | 9658 | 4.2 | down | down | correct |
| INUV.US | Inuvo Inc | 20190830 | 0 | 0.2301 | 0.2528 | 0.2301 | 0.2407 | 53270 | 0.2407 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190830 | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 104 | 23.9865 | |||
| ISDR.US | Issuer Direct Corporation | 20190830 | 0 | 10.4501 | 10.6577 | 10.05 | 10.26 | 2316 | 10.26 | down | down | correct |
| ISR.US | Isoray Inc | 20190830 | 0 | 0.327 | 0.337 | 0.327 | 0.3318 | 59726 | 0.3318 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190830 | 0 | 0.535 | 0.535 | 0.535 | 0.535 | 43 | 0.535 | |||
| JOB.US | GEE Group Inc | 20190830 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4034 | 0.56 | |||
| KIQ.US | Kelso Technologies Inc | 20190830 | 0 | 0.706 | 0.7471 | 0.671 | 0.73 | 6625 | 0.73 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20190830 | 0 | 1.7 | 1.7 | 1.7 | 1.7 | 0 | 1.7 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190830 | 0 | 0.9094 | 0.9497 | 0.8799 | 0.9344 | 211143 | 0.9344 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20190830 | 0 | 3.06 | 3.3 | 3.06 | 3.25 | 11079 | 3.25 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190830 | 0 | 9.6 | 9.75 | 9.55 | 9.75 | 5997 | 9.75 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20190830 | 0 | 59.9 | 60.47 | 59.55 | 59.71 | 1441339 | 59.5229 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20190830 | 0 | 0.1077 | 0.1079 | 0.103 | 0.1062 | 228514 | 0.531 | down | down | correct |
| LOV.US | Spark Networks SE | 20190830 | 0 | 7.21 | 7.39 | 6.5 | 7.15 | 245430 | 7.15 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190830 | 0 | 12.85 | 13.2 | 12.6 | 12.75 | 352589 | 12.75 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20190830 | 0 | 1.01 | 1.04 | 0.98 | 0.98 | 101741 | 0.98 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20190830 | 0 | 0.84 | 0.943 | 0.7 | 0.943 | 1022167 | 0.943 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20190830 | 0 | 4.87 | 5.02 | 4.83 | 4.93 | 15600 | 4.8246 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20190830 | 0 | 1.06 | 1.1446 | 1.0251 | 1.0442 | 64399 | 1.0442 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190830 | 0 | 0.9003 | 0.9219 | 0.881 | 0.9053 | 26930 | 3.6027 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190830 | 0 | 0.7303 | 0.7326 | 0.6923 | 0.6923 | 342727 | 0.6923 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20190830 | 0 | 4 | 4.26 | 3.95 | 4.0625 | 6510 | 4.0625 | up | down | incorrect |
| MYO.US | Myomo Inc | 20190830 | 0 | 0.84 | 0.84 | 0.785 | 0.785 | 1294 | 23.55 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190830 | 0 | 0.65 | 0.6645 | 0.6235 | 0.6518 | 968455 | 0.6518 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190830 | 0 | 0.5112 | 0.55 | 0.5112 | 0.535 | 15883 | 0.535 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190830 | 0 | 15.54 | 15.56 | 15.46 | 15.5 | 22639 | 13.8939 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190830 | 0 | 12.47 | 12.4849 | 12.4181 | 12.45 | 11096 | 11.4216 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190830 | 0 | 14.22 | 14.4 | 14.1 | 14.21 | 24451 | 12.9986 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190830 | 0 | 0.5455 | 0.57 | 0.53 | 0.5363 | 210467 | 0.5363 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190830 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 310 | 3.82 | |||
| NEWP.US | New Pacific Metals Corp | 20190830 | 0 | 2.18 | 2.18 | 2.04 | 2.146 | 44019 | 2.146 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20190830 | 0 | 7.38 | 7.55 | 7.38 | 7.44 | 2242179 | 7.44 | up | up | correct |
| NGD.US | New Gold Inc | 20190830 | 0 | 1.16 | 1.17 | 1.12 | 1.12 | 3103459 | 1.12 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20190830 | 0 | 80 | 81.2665 | 80 | 80.8 | 28927 | 75.616 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190830 | 0 | 11.89 | 11.913 | 11.821 | 11.8433 | 36737 | 9.5521 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190830 | 0 | 6.92 | 6.92 | 6.8117 | 6.89 | 217758 | 5.9016 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190830 | 0 | 0.2 | 0.22 | 0.196 | 0.21 | 11225 | 4.2 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20190830 | 0 | 1.95 | 1.96 | 1.72 | 1.84 | 5960169 | 18.3314 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190830 | 0 | 5.52 | 5.52 | 5.48 | 5.48 | 182773 | 4.4159 | down | down | correct |
| NTIP.US | Network | 20190830 | 0 | 2.458 | 2.47 | 2.44 | 2.44 | 7770 | 2.2093 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190830 | 0 | 1.31 | 1.32 | 1.25 | 1.31 | 621293 | 1.31 | |||
| OGEN.US | Oragenics Inc | 20190830 | 0 | 0.4305 | 0.4305 | 0.3925 | 0.3985 | 289568 | 0.3985 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20190830 | 0 | 1.66 | 1.6875 | 1.57 | 1.65 | 81147 | 1.65 | down | down | correct |
| PED.US | PEDEVCO Corp | 20190830 | 0 | 1.52 | 1.5925 | 1.5001 | 1.56 | 9541 | 1.56 | up | up | correct |
| PHGE.US | BiomX Inc | 20190830 | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 1600 | 10.21 | |||
| PLAG.US | Planet Green Holdings Corp | 20190830 | 0 | 3.3 | 3.49 | 3.3 | 3.36 | 20849 | 3.36 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20190830 | 0 | 1.57 | 2 | 1.57 | 1.99 | 1530002 | 1.99 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20190830 | 0 | 0.34 | 0.34 | 0.33 | 0.3391 | 100209 | 3.391 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20190830 | 0 | 2.2 | 2.21 | 2.05 | 2.07 | 25687 | 2.07 | down | down | correct |
| PLYM.US | PA | 20190830 | 0 | 26.5 | 26.87 | 26.5 | 26.75 | 1405 | 21.929 | up | up | correct |
| PRK.US | Park National Corporation | 20190830 | 0 | 90.6 | 91.11 | 89.99 | 90.08 | 32118 | 82.0195 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20190830 | 0 | 0.9012 | 0.92 | 0.8827 | 0.9011 | 799725 | 0.9011 | down | down | correct |
| PW.US | Power REIT | 20190830 | 0 | 9.6389 | 9.9 | 9.5 | 9.79 | 17319 | 9.79 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190830 | 0 | 0.88 | 0.89 | 0.851 | 0.86 | 13549 | 0.86 | down | down | correct |
| RCG.US | RENN Fund Inc | 20190830 | 0 | 1.6 | 1.6 | 1.5995 | 1.6 | 6802 | 1.5738 | |||
| REI.US | Ring Energy Inc | 20190830 | 0 | 1.47 | 1.51 | 1.23 | 1.46 | 2088836 | 1.46 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190830 | 0 | 7.8 | 8.28 | 7.8 | 8.16 | 108 | 7.8761 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20190830 | 0 | 2.12 | 2.12 | 2.04 | 2.07 | 24106 | 2.07 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190830 | 0 | 4.86 | 4.9 | 4.81 | 4.88 | 155521 | 4.88 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20190830 | 0 | 1.56 | 1.66 | 1.5 | 1.54 | 7648 | 38.5 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190830 | 0 | 0.76 | 0.7988 | 0.76 | 0.7988 | 20210 | 0.7988 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20190830 | 0 | 4.89 | 4.94 | 4.81 | 4.86 | 63133 | 3.9468 | down | down | correct |
| SCCB.US | SCCB | 20190830 | 0 | 26 | 26.05 | 25.923 | 26.048 | 2000 | 22.4731 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20190830 | 0 | 0.82 | 0.868 | 0.804 | 0.868 | 35770 | 0.868 | up | up | correct |
| SEB.US | Seaboard Corporation | 20190830 | 0 | 4129 | 4200 | 4065.01 | 4130.18 | 624 | 4106.3533 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20190830 | 0 | 1 | 1.04 | 1 | 1.02 | 1201841 | 1.02 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20190830 | 0 | 6.24 | 6.4 | 6.05 | 6.15 | 332122 | 6.15 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190830 | 0 | 9.18 | 9.59 | 9.18 | 9.59 | 8297 | 9.0403 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190830 | 0 | 0.6431 | 0.65 | 0.64 | 0.64 | 6585 | 0.64 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20190830 | 0 | 1.25 | 1.25 | 1.2 | 1.25 | 3552 | 1.2236 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20190830 | 0 | 0.48 | 0.48 | 0.43 | 0.4483 | 126978 | 0.4483 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20190830 | 0 | 2.6 | 2.6 | 2.57 | 2.57 | 17565 | 2.57 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20190830 | 0 | 4.28 | 4.34 | 4.13 | 4.29 | 1610061 | 4.2377 | up | up | correct |
| SVT.US | Servotronics Inc | 20190830 | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 628 | 9.95 | |||
| SYN.US | Synthetic Biologics Inc | 20190830 | 0 | 0.43 | 0.4948 | 0.43 | 0.4702 | 242557 | 0.4702 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20190830 | 0 | 0.43 | 0.45 | 0.421 | 0.43 | 370758 | 0.43 | |||
| THM.US | International Tower Hill Mines Ltd | 20190830 | 0 | 0.5951 | 0.6097 | 0.5469 | 0.5652 | 256933 | 0.5652 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190830 | 0 | 0.37 | 0.4 | 0.35 | 0.3601 | 43820 | 4.3212 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190830 | 0 | 78.91 | 79.36 | 78.44 | 79.1 | 24431 | 74.0471 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20190830 | 0 | 1.83 | 1.83 | 1.75 | 1.77 | 88244 | 1.77 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190830 | 0 | 3.83 | 3.85 | 3.82 | 3.82 | 30496 | 3.82 | down | down | correct |
| TRT.US | Trio | 20190830 | 0 | 3.349 | 3.37 | 3.3 | 3.37 | 4019 | 3.37 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20190830 | 0 | 0.8 | 0.8114 | 0.7601 | 0.798 | 145640 | 0.798 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20190830 | 0 | 0.645 | 0.675 | 0.641 | 0.665 | 26313 | 0.665 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190830 | 0 | 0.251 | 0.2688 | 0.2438 | 0.2605 | 8636 | 0.2605 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20190830 | 0 | 0.94 | 0.95 | 0.9081 | 0.9369 | 754968 | 0.9369 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190830 | 0 | 2.8542 | 2.9274 | 2.8542 | 2.9274 | 1911 | 2.9274 | up | down | incorrect |
| URG.US | Ur | 20190830 | 0 | 0.55 | 0.6 | 0.548 | 0.5925 | 424225 | 0.5925 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20190830 | 0 | 3.49 | 3.49 | 3.33 | 3.4 | 339909 | 3.4 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190830 | 0 | 36.74 | 36.83 | 36.51 | 36.63 | 129349 | 31.783 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20190830 | 0 | 1.14 | 1.17 | 1.13 | 1.14 | 13550 | 1.14 | |||
| UUUU.US | Energy Fuels Inc | 20190830 | 0 | 1.75 | 1.85 | 1.73 | 1.83 | 930134 | 1.83 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190830 | 0 | 15.38 | 15.38 | 15.2 | 15.2 | 2040 | 13.7927 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20190830 | 0 | 14.07 | 14.08 | 14.03 | 14.03 | 4761 | 12.5355 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20190830 | 0 | 0.95 | 1 | 0.9201 | 0.9602 | 209683 | 0.9602 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190830 | 0 | 11.52 | 11.52 | 11.38 | 11.48 | 69923 | 10.2476 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190830 | 0 | 13.22 | 13.22 | 13.155 | 13.19 | 3945 | 12.2344 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20190830 | 0 | 3.65 | 3.65 | 3.6 | 3.61 | 62497 | 3.61 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190830 | 0 | 3.23 | 3.3 | 3.09 | 3.19 | 30680 | 3.19 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190830 | 0 | 10900 | 10900 | 10900 | 10900 | 0 | 10900 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190830 | 0 | 1.88 | 2 | 1.77 | 2 | 11963 | 2 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20190830 | 0 | 0.7048 | 0.74 | 0.7047 | 0.705 | 93224 | 0.705 | up | down | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20190830 | 0 | 1.4 | 1.47 | 1.38 | 1.38 | 3492 | 1.38 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20190830 | 0 | 2.88 | 3 | 2.84 | 2.905 | 15891 | 2.905 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190830 | 0 | 0.331 | 0.3475 | 0.331 | 0.3475 | 109881 | 3.475 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20190830 | 0 | 0.29 | 0.2917 | 0.2814 | 0.29 | 22840 | 0.29 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20190830 | 0 | 2.5298 | 2.55 | 2.5298 | 2.55 | 578 | 2.55 | up | up | correct |
| ZDGE.US | Zedge Inc | 20190830 | 0 | 1.55 | 1.6 | 1.54 | 1.6 | 2371 | 1.6 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20190830 | 0 | 0.3357 | 0.38 | 0.33 | 0.3678 | 38880 | 0.3678 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.