CollectAI
close-nysemkt_stocks
2019/09/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20190923 | 0 | 10.8 | 10.8 | 9.95 | 10.65 | 1911 | 10.65 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20190923 | 0 | 0.144 | 0.1494 | 0.1429 | 0.1452 | 115911 | 0.7262 | up | up | correct |
| ACU.US | Acme United Corporation | 20190923 | 0 | 19.92 | 21.11 | 19.6 | 21.11 | 4733 | 20.2462 | up | up | correct |
| ACY.US | AeroCentury Corp | 20190923 | 0 | 6.39 | 6.59 | 6.39 | 6.59 | 2628 | 6.4444 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20190923 | 0 | 31.24 | 31.4 | 30.295 | 30.79 | 18045 | 28.483 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20190923 | 0 | 7.12 | 7.12 | 7.0701 | 7.085 | 39636 | 6.5148 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20190923 | 0 | 2.35 | 2.4284 | 2.3 | 2.41 | 35617 | 2.41 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20190923 | 0 | 1.82 | 1.85 | 1.66 | 1.72 | 185734 | 1.72 | down | down | correct |
| AINC.US | Ashford Inc | 20190923 | 0 | 22.17 | 22.67 | 19.99 | 20.95 | 28112 | 20.95 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20190923 | 0 | 1.43 | 1.43 | 1.3775 | 1.4 | 18467 | 1.4 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20190923 | 0 | 2.0179 | 2.0179 | 1.91 | 2.01 | 2233 | 2.01 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20190923 | 0 | 0.515 | 0.5358 | 0.505 | 0.5214 | 835898 | 0.5214 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20190923 | 0 | 2.63 | 2.63 | 2.46 | 2.5 | 2285 | 2.5 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20190923 | 0 | 3.5 | 3.6257 | 3.46 | 3.6 | 17214 | 3.6 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20190923 | 0 | 4.08 | 4.15 | 4.05 | 4.15 | 3464 | 4.15 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20190923 | 0 | 0.64 | 0.676 | 0.622 | 0.6401 | 628138 | 0.6401 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20190923 | 0 | 9.23 | 10.01 | 8.71 | 8.84 | 154277 | 8.84 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20190923 | 0 | 0.211 | 0.2411 | 0.211 | 0.239 | 542391 | 7.17 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20190923 | 0 | 0.2674 | 0.2817 | 0.265 | 0.27 | 323675 | 0.27 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20190923 | 0 | 2.23 | 2.3 | 2.17 | 2.23 | 6149 | 2.23 | |||
| AXU.US | Alexco Resource Corp | 20190923 | 0 | 2.17 | 2.28 | 2.1419 | 2.23 | 2388905 | 2.23 | up | up | correct |
| BCV.US | PA | 20190923 | 0 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | 25.75 | |||
| BDL.US | Flanigan's Enterprises Inc | 20190923 | 0 | 22.5 | 23 | 22.5 | 23 | 969 | 22.3801 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20190923 | 0 | 0.7517 | 0.755 | 0.6788 | 0.69 | 7063 | 0.69 | down | down | correct |
| BFB.US | Brown | 20190923 | 0 | 63.65 | 63.75 | 62.81 | 63.04 | 1617868 | 61.6348 | down | down | correct |
| BGI.US | Birks Group Inc | 20190923 | 0 | 0.96 | 0.96 | 0.9287 | 0.9288 | 1217 | 0.9288 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20190923 | 0 | 24.37 | 24.91 | 24.2833 | 24.91 | 15789 | 22.9243 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20190923 | 0 | 3.4 | 3.55 | 3.28 | 3.32 | 10248 | 3.1247 | down | down | correct |
| BRG.US | PD | 20190923 | 0 | 26.07 | 26.1 | 26.07 | 26.1 | 595 | 21.8132 | up | up | correct |
| BRMK.US | WS | 20190923 | 0 | 10.45 | 10.45 | 10.43 | 10.44 | 326108 | 8.9487 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20190923 | 0 | 0.5691 | 0.5873 | 0.5501 | 0.5507 | 23938 | 0.5507 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20190923 | 0 | 3.47 | 3.53 | 3.43 | 3.49 | 9667919 | 3.283 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20190923 | 0 | 2.92 | 2.93 | 2.8338 | 2.84 | 2381 | 2.84 | down | up | incorrect |
| BTTR.US | Better Choice Company Inc | 20190923 | 0 | 20.4 | 22.5 | 19.8 | 21.9 | 2300 | 21.9 | up | up | correct |
| CANF.US | Can | 20190923 | 0 | 2.47 | 2.5 | 2.3402 | 2.46 | 27329 | 2.46 | down | down | correct |
| CCF.US | Chase Corporation | 20190923 | 0 | 111.06 | 111.29 | 108.85 | 109.97 | 17334 | 107.3494 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20190923 | 0 | 11.09 | 11.1 | 11.07 | 11.1 | 55237 | 10.842 | up | up | correct |
| CEI.US | Camber Energy Inc | 20190923 | 0 | 0.2 | 0.205 | 0.196 | 0.2002 | 86302 | 10.01 | up | up | correct |
| CET.US | Central Securities Corp | 20190923 | 0 | 31.42 | 31.754 | 31.33 | 31.39 | 9864 | 27.6516 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20190923 | 0 | 13.2 | 13.32 | 13.12 | 13.13 | 36481 | 11.9698 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20190923 | 0 | 3.15 | 3.16 | 3.14 | 3.15 | 123803 | 2.5962 | |||
| CIX.US | CompX International Inc | 20190923 | 0 | 15.01 | 15.01 | 14.87 | 14.87 | 403 | 13.8224 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20190923 | 0 | 10.1694 | 10.1694 | 10.12 | 10.12 | 1294 | 10.12 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20190923 | 0 | 11.28 | 11.31 | 11.27 | 11.28 | 235765 | 7.7461 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20190923 | 0 | 7.1488 | 7.1488 | 7.0663 | 7.12 | 5733 | 6.6326 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20190923 | 0 | 6.25 | 6.25 | 6.025 | 6.09 | 5465 | 6.09 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20190923 | 0 | 3.75 | 3.85 | 3.6134 | 3.6134 | 4035 | 3.5189 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20190923 | 0 | 0.269 | 0.269 | 0.261 | 0.261 | 70272 | 0.261 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20190923 | 0 | 47.21 | 47.31 | 45.25 | 45.62 | 499462 | 39.278 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20190923 | 0 | 11 | 11.0762 | 10.98 | 10.98 | 260490 | 7.5789 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20190923 | 0 | 3.01 | 3.12 | 3.01 | 3.11 | 4405 | 3.11 | up | up | correct |
| CVM.US | CEL | 20190923 | 0 | 8.5 | 8.8399 | 8.4201 | 8.55 | 551540 | 8.55 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20190923 | 0 | 26.82 | 26.85 | 26.82 | 26.85 | 513 | 25.1753 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20190923 | 0 | 8 | 8 | 7.83 | 7.9 | 25175 | 7.9 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20190923 | 0 | 2.54 | 2.5493 | 2.53 | 2.53 | 276382 | 2.0919 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20190923 | 0 | 78.65 | 78.65 | 78.65 | 78.65 | 7 | 71.8149 | |||
| DLA.US | Delta Apparel Inc | 20190923 | 0 | 23 | 23.64 | 22.8852 | 23.27 | 6621 | 23.27 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20190923 | 0 | 9 | 9.07 | 8.9 | 9.07 | 37627 | 8.1683 | up | up | correct |
| DNN.US | Denison Mines Corp | 20190923 | 0 | 0.4825 | 0.51 | 0.4812 | 0.5086 | 480858 | 0.5086 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20190923 | 0 | 2.72 | 2.78 | 2.5 | 2.6 | 184158 | 2.6 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20190923 | 0 | 0.3965 | 0.3965 | 0.3635 | 0.3851 | 1338 | 11.553 | down | down | correct |
| DXR.US | Daxor Corporation | 20190923 | 0 | 9.8752 | 9.8752 | 9.87 | 9.87 | 517 | 9.87 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20190923 | 0 | 8.25 | 8.28 | 8.202 | 8.23 | 250723 | 6.7744 | down | down | correct |
| ECF.US | PA | 20190923 | 0 | 25.415 | 25.415 | 25.415 | 25.415 | 0 | 25.415 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20190923 | 0 | 12.73 | 12.79 | 12.71 | 12.71 | 136548 | 12.0347 | down | down | correct |
| ELA.US | Envela Corporation | 20190923 | 0 | 1.18 | 1.24 | 1.18 | 1.22 | 24197 | 1.22 | up | up | correct |
| ELMD.US | Electromed Inc | 20190923 | 0 | 6.4 | 6.43 | 6.31 | 6.37 | 7179 | 6.37 | down | down | correct |
| EMAN.US | eMagin Corporation | 20190923 | 0 | 0.435 | 0.44 | 0.38 | 0.43 | 54644 | 0.43 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20190923 | 0 | 1.36 | 1.3899 | 1.36 | 1.37 | 52325 | 1.37 | up | up | correct |
| ENSV.US | Enservco Corporation | 20190923 | 0 | 0.28 | 0.28 | 0.255 | 0.257 | 147606 | 3.855 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20190923 | 0 | 12.22 | 12.26 | 12.21 | 12.26 | 34657 | 11.1872 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20190923 | 0 | 5.94 | 5.96 | 5.71 | 5.74 | 214521 | 5.0681 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20190923 | 0 | 6.08 | 6.19 | 5.8306 | 5.94 | 163974 | 5.94 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20190923 | 0 | 12.27 | 12.31 | 12.25 | 12.25 | 47054 | 9.9037 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20190923 | 0 | 13.31 | 13.43 | 13.3009 | 13.41 | 12788 | 11.5329 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20190923 | 0 | 23.536 | 24.24 | 23.536 | 24.24 | 2409 | 22.7734 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20190923 | 0 | 37 | 37 | 36.87 | 36.87 | 5409 | 34.1268 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20190923 | 0 | 31.61 | 32.26 | 31.498 | 31.93 | 2433 | 31.93 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20190923 | 0 | 11.26 | 11.34 | 11.23 | 11.31 | 55542 | 10.2897 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20190923 | 0 | 12.56 | 12.58 | 12.54 | 12.55 | 144243 | 10.0982 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20190923 | 0 | 0.841 | 0.8666 | 0.82 | 0.8335 | 147397 | 0.8335 | down | down | correct |
| FAX.US | Aberdeen Asia | 20190923 | 0 | 4.21 | 4.22 | 4.19 | 4.19 | 535933 | 3.5137 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20190923 | 0 | 8.03 | 8.1595 | 7.97 | 7.97 | 21738 | 6.2992 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20190923 | 0 | 21.78 | 21.92 | 21.72 | 21.88 | 55771 | 17.5557 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20190923 | 0 | 6.28 | 6.5 | 6.28 | 6.43 | 3885 | 6.2576 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20190923 | 0 | 2.6 | 2.6 | 2.45 | 2.5 | 62160 | 2.4206 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20190923 | 0 | 8.28 | 8.3 | 8.16 | 8.18 | 199321 | 7.0455 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20190923 | 0 | 9.49 | 9.51 | 9.46 | 9.48 | 80516 | 7.5678 | down | down | correct |
| FTSI.US | FTS International Inc | 20190923 | 0 | 2.7 | 2.7932 | 2.67 | 2.76 | 22182 | 55.2 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20190923 | 0 | 1.35 | 1.4 | 1.31 | 1.39 | 122310 | 2.0573 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20190923 | 0 | 1.03 | 1.05 | 1.01 | 1.05 | 1111921 | 1.05 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20190923 | 0 | 1.77 | 1.96 | 1.6912 | 1.83 | 220048 | 1.83 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20190923 | 0 | 11.105 | 11.5413 | 10.89 | 11 | 8023 | 11 | down | up | incorrect |
| GGN.US | PB | 20190923 | 0 | 24.81 | 25.115 | 24.81 | 24.83 | 6940 | 23.6105 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20190923 | 0 | 9.36 | 9.38 | 9.3402 | 9.38 | 71542 | 7.3108 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20190923 | 0 | 11.72 | 11.79 | 11.69 | 11.7 | 85035 | 9.1174 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20190923 | 0 | 18.48 | 18.57 | 18.4139 | 18.57 | 30481 | 16.0242 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20190923 | 0 | 10.8 | 10.9 | 10.8 | 10.88 | 35807 | 8.4806 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20190923 | 0 | 3.77 | 3.92 | 3.69 | 3.87 | 984629 | 3.7479 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20190923 | 0 | 0.76 | 0.779 | 0.7539 | 0.7661 | 927996 | 0.7661 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20190923 | 0 | 8.24 | 8.24 | 7.86 | 7.86 | 4014 | 6.5453 | down | down | correct |
| GSAT.US | Globalstar Inc | 20190923 | 0 | 0.41 | 0.4471 | 0.4 | 0.43 | 1130225 | 0.43 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20190923 | 0 | 3.45 | 3.45 | 3.12 | 3.16 | 1179497 | 3.16 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20190923 | 0 | 1 | 1 | 0.9355 | 0.9547 | 254687 | 0.9547 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20190923 | 0 | 1.45 | 1.4897 | 1.43 | 1.44 | 821074 | 1.44 | down | down | correct |
| GV.US | The Goldfield Corporation | 20190923 | 0 | 2.19 | 2.21 | 2.16 | 2.19 | 21158 | 2.19 | |||
| HNW.US | Pioneer Diversified High Income Fund Inc | 20190923 | 0 | 14.46 | 14.4938 | 14.444 | 14.48 | 41469 | 11.7659 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20190923 | 0 | 0.2075 | 0.2075 | 0.1909 | 0.1956 | 47236 | 2.445 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20190923 | 0 | 5.18 | 5.2026 | 5.13 | 5.19 | 63919 | 4.0456 | up | up | correct |
| IBIO.US | iBio Inc | 20190923 | 0 | 0.603 | 0.628 | 0.57 | 0.57 | 236200 | 0.57 | down | down | correct |
| ID.US | PARTS iD Inc | 20190923 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 1201 | 10.2 | |||
| IDW.US | IDW Media Holdings Inc | 20190923 | 0 | 15.52 | 17 | 15.52 | 17 | 100 | 17 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20190923 | 0 | 1.13 | 1.13 | 1.08 | 1.12 | 330574 | 1.12 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20190923 | 0 | 1.641 | 1.641 | 1.55 | 1.565 | 3338 | 1.5308 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20190923 | 0 | 6.6 | 7.4 | 6.485 | 7.34 | 62051 | 7.34 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20190923 | 0 | 27.12 | 27.47 | 27.12 | 27.32 | 152230 | 25.3938 | up | up | correct |
| IMUC.US | WS | 20190923 | 0 | 0.033 | 0.033 | 0.025 | 0.0299 | 174570 | 0.0299 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20190923 | 0 | 5.44 | 5.44 | 5.25 | 5.32 | 23806 | 5.32 | down | down | correct |
| INTT.US | inTEST Corporation | 20190923 | 0 | 4.66 | 4.66 | 4.47 | 4.515 | 13979 | 4.515 | down | down | correct |
| INUV.US | Inuvo Inc | 20190923 | 0 | 0.2903 | 0.31 | 0.2674 | 0.2735 | 197249 | 0.2735 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20190923 | 0 | 15 | 15 | 14.79 | 14.79 | 2364 | 14.79 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20190923 | 0 | 28.2116 | 28.2116 | 28.2116 | 28.2116 | 200 | 24.8329 | |||
| ISDR.US | Issuer Direct Corporation | 20190923 | 0 | 11.12 | 11.24 | 11.06 | 11.15 | 21717 | 11.15 | up | down | incorrect |
| ISR.US | Isoray Inc | 20190923 | 0 | 0.36 | 0.4018 | 0.35 | 0.4006 | 480106 | 0.4006 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20190923 | 0 | 0.55 | 0.55 | 0.5427 | 0.55 | 4781 | 0.55 | |||
| JOB.US | GEE Group Inc | 20190923 | 0 | 0.75 | 0.75 | 0.68 | 0.7331 | 18895 | 0.7331 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20190923 | 0 | 0.79 | 0.8232 | 0.79 | 0.7925 | 1605 | 0.7925 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20190923 | 0 | 1.7 | 1.7 | 1.7 | 1.7 | 100 | 1.7 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20190923 | 0 | 1.07 | 1.085 | 1.03 | 1.03 | 370057 | 1.03 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20190923 | 0 | 3.38 | 3.5614 | 3.3027 | 3.47 | 7019 | 3.47 | up | up | correct |
| LGL.US | The LGL Group Inc | 20190923 | 0 | 9.92 | 9.92 | 9.81 | 9.8901 | 7747 | 9.8901 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20190923 | 0 | 66.46 | 66.89 | 65.72 | 65.84 | 1140291 | 65.6337 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20190923 | 0 | 0.107 | 0.128 | 0.105 | 0.1209 | 752981 | 0.6045 | up | up | correct |
| LOV.US | Spark Networks SE | 20190923 | 0 | 6.15 | 6.1501 | 5.75 | 5.85 | 85880 | 5.85 | down | down | correct |
| MAG.US | MAG Silver Corp | 20190923 | 0 | 11.53 | 12.06 | 11.48 | 12.01 | 534609 | 12.01 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20190923 | 0 | 1.71 | 1.95 | 1.71 | 1.89 | 351710 | 1.89 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20190923 | 0 | 6.1775 | 6.1775 | 5.8906 | 5.95 | 7419 | 5.95 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20190923 | 0 | 0.89 | 0.9 | 0.797 | 0.8291 | 123123 | 0.8291 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20190923 | 0 | 4.25 | 4.5 | 4.25 | 4.45 | 11800 | 4.3549 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20190923 | 0 | 1.09 | 1.09 | 0.95 | 0.95 | 762 | 0.95 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20190923 | 0 | 0.94 | 1.07 | 0.94 | 1.03 | 153532 | 4.0992 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20190923 | 0 | 0.62 | 0.63 | 0.5901 | 0.599 | 627177 | 0.599 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20190923 | 0 | 4.41 | 4.4748 | 4.4 | 4.41 | 4117 | 4.41 | |||
| MYO.US | Myomo Inc | 20190923 | 0 | 0.7888 | 0.82 | 0.7502 | 0.7552 | 1449 | 22.656 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20190923 | 0 | 0.6575 | 0.6676 | 0.645 | 0.665 | 1215088 | 0.665 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20190923 | 0 | 0.89 | 0.9155 | 0.7587 | 0.8671 | 118758 | 0.8671 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20190923 | 0 | 15.55 | 15.57 | 15.38 | 15.39 | 16429 | 13.7953 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20190923 | 0 | 12.4 | 12.4 | 12.36 | 12.4 | 11347 | 11.3757 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20190923 | 0 | 13.91 | 13.94 | 13.87 | 13.89 | 8845 | 12.7058 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20190923 | 0 | 0.69 | 0.7099 | 0.6301 | 0.6804 | 814540 | 0.6804 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20190923 | 0 | 58.44 | 58.4712 | 58.21 | 58.25 | 802 | 55.0472 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20190923 | 0 | 4 | 4.19 | 3.8351 | 3.93 | 7214 | 3.93 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20190923 | 0 | 2.26 | 2.4932 | 2.26 | 2.336 | 8030 | 2.336 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20190923 | 0 | 6.47 | 6.61 | 6.42 | 6.58 | 2281854 | 6.58 | up | up | correct |
| NGD.US | New Gold Inc | 20190923 | 0 | 1.22 | 1.3 | 1.22 | 1.3 | 13256530 | 1.3 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20190923 | 0 | 83.98 | 83.98 | 83.3 | 83.31 | 12453 | 77.9649 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20190923 | 0 | 11.93 | 11.95 | 11.86 | 11.89 | 142544 | 9.6626 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20190923 | 0 | 7.27 | 7.29 | 7.21 | 7.24 | 81233 | 6.2494 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20190923 | 0 | 0.18 | 0.2 | 0.179 | 0.2 | 9946 | 4 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20190923 | 0 | 2.02 | 2.17 | 1.95 | 2.16 | 9448761 | 21.5195 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20190923 | 0 | 5.65 | 5.6799 | 5.63 | 5.67 | 173868 | 4.5758 | up | up | correct |
| NTIP.US | Network | 20190923 | 0 | 2.44 | 2.44 | 2.35 | 2.36 | 11203 | 2.1814 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20190923 | 0 | 1.36 | 1.4 | 1.29 | 1.31 | 521092 | 1.31 | down | down | correct |
| OGEN.US | Oragenics Inc | 20190923 | 0 | 0.54 | 0.6 | 0.5286 | 0.5698 | 2276688 | 0.5698 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20190923 | 0 | 1.89 | 1.97 | 1.88 | 1.9 | 196152 | 1.9 | up | up | correct |
| PCG.US | PI | 20190923 | 0 | 20.04 | 20.18 | 20.04 | 20.18 | 200 | 20.18 | up | up | correct |
| PED.US | PEDEVCO Corp | 20190923 | 0 | 1.69 | 1.7464 | 1.59 | 1.63 | 16600 | 1.63 | down | down | correct |
| PHGE.US | BiomX Inc | 20190923 | 0 | 10.2 | 10.2 | 10.11 | 10.11 | 1200 | 10.11 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20190923 | 0 | 3.41 | 3.4346 | 3.4 | 3.403 | 2184 | 3.403 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20190923 | 0 | 1.95 | 1.95 | 1.87 | 1.87 | 241697 | 1.87 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20190923 | 0 | 0.3549 | 0.3549 | 0.3305 | 0.3399 | 303128 | 3.399 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20190923 | 0 | 2 | 2.15 | 2 | 2.04 | 12375 | 2.04 | up | up | correct |
| PLYM.US | PA | 20190923 | 0 | 26.225 | 26.608 | 26.18 | 26.4 | 4839 | 22.0252 | up | up | correct |
| PRK.US | Park National Corporation | 20190923 | 0 | 98.29 | 98.89 | 97.359 | 98.09 | 43741 | 89.3127 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20190923 | 0 | 0.95 | 0.95 | 0.915 | 0.915 | 989824 | 0.915 | down | down | correct |
| PW.US | Power REIT | 20190923 | 0 | 10.1 | 10.433 | 9.9971 | 10.23 | 36796 | 10.23 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20190923 | 0 | 0.79 | 0.82 | 0.77 | 0.78 | 38547 | 0.78 | down | down | correct |
| RCG.US | RENN Fund Inc | 20190923 | 0 | 1.6122 | 1.6122 | 1.56 | 1.56 | 1417 | 1.5345 | down | down | correct |
| REI.US | Ring Energy Inc | 20190923 | 0 | 1.87 | 1.89 | 1.72 | 1.77 | 1369975 | 1.77 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20190923 | 0 | 7.8 | 7.8 | 7.2 | 7.32 | 875 | 7.0653 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20190923 | 0 | 1.69 | 1.71 | 1.63 | 1.63 | 4419 | 1.63 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20190923 | 0 | 5.23 | 5.23 | 5.05 | 5.07 | 156079 | 5.07 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20190923 | 0 | 1.49 | 1.5127 | 1.3701 | 1.47 | 65123 | 36.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20190923 | 0 | 1.03 | 1.045 | 0.96 | 1.01 | 96777 | 1.01 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20190923 | 0 | 4.75 | 4.765 | 4.68 | 4.75 | 52022 | 3.8574 | |||
| SCCB.US | SCCB | 20190923 | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 400 | 16.1479 | |||
| SDPI.US | Superior Drilling Products Inc | 20190923 | 0 | 0.8254 | 0.83 | 0.8 | 0.805 | 42099 | 0.805 | down | down | correct |
| SEB.US | Seaboard Corporation | 20190923 | 0 | 4139.97 | 4184.99 | 4085 | 4181 | 506 | 4156.8801 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20190923 | 0 | 1.08 | 1.11 | 1.06 | 1.07 | 1291538 | 1.07 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20190923 | 0 | 2.79 | 2.79 | 2.79 | 2.79 | 1614 | 2.79 | |||
| SILV.US | SilverCrest Metals Inc | 20190923 | 0 | 5.66 | 5.76 | 5.61 | 5.76 | 345409 | 5.76 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20190923 | 0 | 9.3 | 9.36 | 9.28 | 9.36 | 800 | 8.8235 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20190923 | 0 | 0.5975 | 0.6256 | 0.5721 | 0.6136 | 54190 | 0.6136 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20190923 | 0 | 1.35 | 1.41 | 1.25 | 1.38 | 29649 | 1.3508 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20190923 | 0 | 0.43 | 0.4397 | 0.395 | 0.4014 | 132796 | 0.4014 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20190923 | 0 | 1.3801 | 1.4 | 1.3801 | 1.4 | 5402 | 1.4 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20190923 | 0 | 3.96 | 4.1 | 3.93 | 3.93 | 108733 | 3.93 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20190923 | 0 | 4.4 | 4.6 | 4.395 | 4.54 | 1739202 | 4.4846 | up | up | correct |
| SVT.US | Servotronics Inc | 20190923 | 0 | 10.2 | 10.2601 | 9.9 | 9.9 | 3344 | 9.9 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20190923 | 0 | 0.4703 | 0.482 | 0.452 | 0.4627 | 22280 | 0.4627 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20190923 | 0 | 0.45 | 0.4592 | 0.4341 | 0.442 | 233608 | 0.442 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20190923 | 0 | 0.53 | 0.5461 | 0.52 | 0.5339 | 92684 | 0.5339 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20190923 | 0 | 0.57 | 0.57 | 0.53 | 0.53 | 19234 | 0.53 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20190923 | 0 | 0.4 | 0.4 | 0.3601 | 0.3626 | 41257 | 4.3512 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20190923 | 0 | 83.8 | 83.8 | 82.19 | 82.89 | 50411 | 77.595 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20190923 | 0 | 1.73 | 1.73 | 1.67 | 1.68 | 41138 | 1.68 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20190923 | 0 | 3.912 | 3.97 | 3.79 | 3.94 | 33666 | 3.94 | up | up | correct |
| TRT.US | Trio | 20190923 | 0 | 3.99 | 3.99 | 3.63 | 3.68 | 42593 | 3.68 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20190923 | 0 | 0.83 | 0.87 | 0.81 | 0.8551 | 433876 | 0.8551 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20190923 | 0 | 0.615 | 0.615 | 0.568 | 0.5789 | 17338 | 0.5789 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20190923 | 0 | 0.315 | 0.345 | 0.3 | 0.3 | 132517 | 0.3 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20190923 | 0 | 0.9833 | 0.9975 | 0.9712 | 0.9815 | 320948 | 0.9815 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20190923 | 0 | 2.47 | 2.56 | 2.47 | 2.5 | 17533 | 2.5 | up | up | correct |
| URG.US | Ur | 20190923 | 0 | 0.6011 | 0.6219 | 0.5948 | 0.6 | 591264 | 0.6 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20190923 | 0 | 3.14 | 3.21 | 3.05 | 3.09 | 503803 | 3.09 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20190923 | 0 | 36.86 | 37.09 | 36.8045 | 37.08 | 164786 | 32.3308 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20190923 | 0 | 0.9247 | 0.9247 | 0.88 | 0.9175 | 69914 | 0.9175 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20190923 | 0 | 2 | 2.08 | 1.98 | 2.07 | 656941 | 2.07 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20190923 | 0 | 14.9386 | 14.9386 | 14.9386 | 14.9386 | 842 | 13.5965 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20190923 | 0 | 13.28 | 13.3533 | 13.28 | 13.3224 | 1391 | 11.9417 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20190923 | 0 | 0.8821 | 0.8849 | 0.8376 | 0.8454 | 254522 | 0.8454 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20190923 | 0 | 11.29 | 11.3 | 11.25 | 11.28 | 34965 | 10.1105 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20190923 | 0 | 13.011 | 13.0525 | 13.01 | 13.05 | 15601 | 12.1398 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20190923 | 0 | 4.85 | 4.87 | 4.52 | 4.63 | 94093 | 4.63 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20190923 | 0 | 3.11 | 3.15 | 2.94 | 3 | 22560 | 3 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20190923 | 0 | 12200 | 12200 | 12200 | 12200 | 10 | 12200 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20190923 | 0 | 1.9 | 2 | 1.9 | 2 | 9956 | 2 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20190923 | 0 | 0.63 | 0.651 | 0.5975 | 0.6097 | 36168 | 0.6097 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20190923 | 0 | 1.48 | 1.5 | 1.3901 | 1.49 | 31830 | 1.49 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20190923 | 0 | 3.41 | 3.68 | 3.37 | 3.52 | 44056 | 3.52 | up | up | correct |
| WYY.US | WidePoint Corporation | 20190923 | 0 | 0.32 | 0.337 | 0.315 | 0.3199 | 276332 | 3.199 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20190923 | 0 | 0.309 | 0.309 | 0.2992 | 0.3 | 74123 | 0.3 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20190923 | 0 | 2.7999 | 2.7999 | 2.7 | 2.7 | 1760 | 2.7 | down | down | correct |
| ZDGE.US | Zedge Inc | 20190923 | 0 | 1.66 | 1.66 | 1.5701 | 1.62 | 2912 | 1.62 | down | down | correct |
| ZOM.US | Zomedica Corp | 20190923 | 0 | 0.388 | 0.3884 | 0.3705 | 0.3705 | 35222 | 0.3705 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.