CollectAI
close-nysemkt_stocks
2019/10/25
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191025 | 0 | 15.12 | 15.48 | 15 | 15.48 | 1617 | 15.48 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20191025 | 0 | 0.134 | 0.1358 | 0.13 | 0.1313 | 307803 | 0.6565 | down | down | correct |
| ACU.US | Acme United Corporation | 20191025 | 0 | 20.58 | 20.6756 | 20.17 | 20.21 | 3085 | 19.4972 | down | down | correct |
| ACY.US | AeroCentury Corp | 20191025 | 0 | 6.2 | 6.3973 | 6.0001 | 6.0011 | 7107 | 5.8685 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20191025 | 0 | 30.7 | 30.7 | 30.3996 | 30.4917 | 2483 | 28.2071 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191025 | 0 | 7.15 | 7.1511 | 7.11 | 7.13 | 27751 | 6.5562 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20191025 | 0 | 1.66 | 1.6696 | 1.57 | 1.57 | 70115 | 1.57 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20191025 | 0 | 0.566 | 0.57 | 0.5056 | 0.54 | 185443 | 0.54 | down | down | correct |
| AINC.US | Ashford Inc | 20191025 | 0 | 22 | 22.79 | 21.15 | 21.15 | 3516 | 21.15 | down | down | correct |
| AIRI.US | Air Industries Group | 20191025 | 0 | 1.2 | 1.2 | 1.1 | 1.19 | 37768 | 1.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20191025 | 0 | 1.45 | 1.63 | 1.45 | 1.63 | 756 | 1.63 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20191025 | 0 | 0.45 | 0.4597 | 0.435 | 0.4376 | 280605 | 0.4376 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20191025 | 0 | 2.32 | 2.4214 | 2.32 | 2.4214 | 3022 | 2.4214 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20191025 | 0 | 3.68 | 3.7484 | 3.65 | 3.65 | 7016 | 3.65 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20191025 | 0 | 4.037 | 4.19 | 3.9553 | 4.17 | 4499 | 4.17 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191025 | 0 | 0.54 | 0.5798 | 0.54 | 0.5798 | 419034 | 0.5798 | up | down | incorrect |
| ASXC.US | Asensus Surgical Inc | 20191025 | 0 | 4.03 | 4.42 | 3.9 | 3.9 | 165446 | 3.9 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20191025 | 0 | 0.41 | 0.41 | 0.3237 | 0.3525 | 13688960 | 10.575 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20191025 | 0 | 0.23 | 0.23 | 0.2167 | 0.2218 | 203942 | 0.2218 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20191025 | 0 | 2.29 | 2.2996 | 2.26 | 2.2749 | 12989 | 2.2749 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20191025 | 0 | 1.91 | 2.084 | 1.91 | 1.98 | 2042059 | 1.98 | up | up | correct |
| BCV.US | PA | 20191025 | 0 | 25.77 | 25.78 | 25.77 | 25.78 | 1000 | 25.78 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20191025 | 0 | 0.6802 | 0.74 | 0.6802 | 0.7201 | 2368 | 0.7201 | up | down | incorrect |
| BFB.US | Brown | 20191025 | 0 | 65.23 | 65.23 | 64.25 | 64.28 | 820581 | 62.8471 | down | down | correct |
| BGI.US | Birks Group Inc | 20191025 | 0 | 0.985 | 0.985 | 0.985 | 0.985 | 325 | 0.985 | |||
| BHB.US | Bar Harbor Bankshares | 20191025 | 0 | 25.63 | 25.63 | 24.61 | 25.07 | 36734 | 23.0716 | down | down | correct |
| BMTX.US | WS | 20191025 | 0 | 10.22 | 10.22 | 10.1997 | 10.1997 | 2660 | 10.1997 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20191025 | 0 | 20.8 | 20.8 | 20.8 | 20.8 | 20 | 13.0218 | |||
| BRG.US | PD | 20191025 | 0 | 25.9105 | 26.05 | 25.867 | 26 | 5724 | 22.1068 | up | up | correct |
| BRMK.US | WS | 20191025 | 0 | 10.48 | 10.49 | 10.46 | 10.49 | 800595 | 8.9916 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20191025 | 0 | 0.4148 | 0.47 | 0.4148 | 0.4223 | 4389 | 0.4223 | up | up | correct |
| BTG.US | B2Gold Corp | 20191025 | 0 | 3.33 | 3.41 | 3.26 | 3.31 | 6352899 | 3.1137 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20191025 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 310 | 2.88 | |||
| BTTR.US | Better Choice Company Inc | 20191025 | 0 | 18.3 | 18.3 | 18 | 18 | 550 | 18 | down | down | correct |
| CANF.US | Can | 20191025 | 0 | 2.12 | 2.15 | 2.0459 | 2.1 | 31753 | 2.1 | down | down | correct |
| CCF.US | Chase Corporation | 20191025 | 0 | 112.02 | 113.51 | 112.02 | 112.82 | 11130 | 110.1315 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20191025 | 0 | 11.06 | 11.07 | 11.06 | 11.07 | 8945 | 10.8127 | up | up | correct |
| CEI.US | Camber Energy Inc | 20191025 | 0 | 0.09 | 0.0929 | 0.08 | 0.0877 | 160513 | 4.385 | down | down | correct |
| CET.US | Central Securities Corp | 20191025 | 0 | 32.16 | 32.23 | 32.0748 | 32.21 | 12531 | 28.374 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191025 | 0 | 13.35 | 13.42 | 13.35 | 13.37 | 5016 | 12.2287 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191025 | 0 | 3.15 | 3.16 | 3.14 | 3.15 | 120374 | 2.6143 | |||
| CIX.US | CompX International Inc | 20191025 | 0 | 15.65 | 15.65 | 15.3535 | 15.46 | 1150 | 14.3708 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191025 | 0 | 11.08 | 11.19 | 11.08 | 11.17 | 257518 | 7.706 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191025 | 0 | 7.4 | 7.5 | 7.36 | 7.4 | 26376 | 6.9613 | |||
| CMT.US | Core Molding Technologies Inc | 20191025 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 1 | 5.95 | |||
| COHN.US | Cohen & Company Inc | 20191025 | 0 | 4.73 | 5 | 4.5726 | 4.75 | 5744 | 4.6257 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20191025 | 0 | 0.2625 | 0.2692 | 0.2522 | 0.2684 | 71026 | 0.2684 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20191025 | 0 | 44.03 | 44.92 | 43.9079 | 44.31 | 110414 | 38.1501 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191025 | 0 | 10.81 | 10.86 | 10.81 | 10.85 | 220826 | 7.5195 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20191025 | 0 | 3.11 | 3.11 | 2.9713 | 3.02 | 16223 | 3.02 | down | down | correct |
| CVM.US | CEL | 20191025 | 0 | 6.51 | 7.25 | 6.51 | 6.91 | 589020 | 6.91 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20191025 | 0 | 25.6 | 25.97 | 25.6 | 25.733 | 587 | 24.128 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20191025 | 0 | 7.98 | 8.02 | 7.9301 | 7.98 | 9926 | 7.98 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191025 | 0 | 2.53 | 2.538 | 2.52 | 2.53 | 187461 | 2.1046 | |||
| DIT.US | AMCON Distributing Company | 20191025 | 0 | 74.6 | 74.6 | 74.1 | 74.1 | 53 | 67.6603 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20191025 | 0 | 25 | 25.24 | 24.87 | 24.89 | 9601 | 24.89 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191025 | 0 | 8.84 | 8.875 | 8.8 | 8.8 | 52429 | 7.955 | down | down | correct |
| DNN.US | Denison Mines Corp | 20191025 | 0 | 0.475 | 0.475 | 0.46 | 0.4696 | 312544 | 0.4696 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20191025 | 0 | 1.34 | 1.52 | 1.22 | 1.4501 | 1159592 | 1.4501 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20191025 | 0 | 0.3385 | 0.3594 | 0.31 | 0.3293 | 22026 | 9.879 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20191025 | 0 | 1.5 | 1.7097 | 1.5 | 1.65 | 26862 | 1.65 | up | up | correct |
| DXR.US | Daxor Corporation | 20191025 | 0 | 9.5 | 9.69 | 9.14 | 9.14 | 2596 | 9.14 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20191025 | 0 | 8.18 | 8.19 | 8.16 | 8.18 | 176606 | 6.7823 | |||
| ECF.US | PA | 20191025 | 0 | 25.6521 | 25.6521 | 25.6521 | 25.6521 | 800 | 25.6521 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20191025 | 0 | 12.71 | 12.72 | 12.68 | 12.6803 | 106770 | 12.047 | down | down | correct |
| ELA.US | Envela Corporation | 20191025 | 0 | 1.25 | 1.28 | 1.2486 | 1.266 | 27953 | 1.266 | up | up | correct |
| ELMD.US | Electromed Inc | 20191025 | 0 | 6.85 | 7.11 | 6.85 | 7.018 | 31619 | 7.018 | up | up | correct |
| EMAN.US | eMagin Corporation | 20191025 | 0 | 0.3 | 0.307 | 0.28 | 0.29 | 91147 | 0.29 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20191025 | 0 | 1.38 | 1.38 | 1.31 | 1.3544 | 253348 | 1.3544 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20191025 | 0 | 0.19 | 0.19 | 0.1604 | 0.1684 | 120882 | 2.526 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191025 | 0 | 12.14 | 12.15 | 12.06 | 12.07 | 25901 | 11.0491 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20191025 | 0 | 5.69 | 5.77 | 5.62 | 5.75 | 83509 | 5.0769 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20191025 | 0 | 6.15 | 6.42 | 6.11 | 6.23 | 99171 | 6.23 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20191025 | 0 | 12.51 | 12.57 | 12.48 | 12.49 | 55290 | 10.1794 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191025 | 0 | 13.98 | 13.99 | 13.81 | 13.97 | 33207 | 12.0832 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20191025 | 0 | 21.6 | 21.9 | 21.6 | 21.7 | 1941 | 20.3871 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20191025 | 0 | 37 | 37.75 | 36.54 | 37.75 | 22287 | 34.9413 | up | up | correct |
| EVI.US | EVI Industries Inc | 20191025 | 0 | 34.285 | 34.59 | 33.13 | 34.16 | 8917 | 34.16 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191025 | 0 | 11.31 | 11.35 | 11.27 | 11.305 | 28190 | 10.3185 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191025 | 0 | 12.74 | 12.75 | 12.7 | 12.72 | 312691 | 10.3174 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20191025 | 0 | 0.7905 | 0.8 | 0.7521 | 0.7684 | 48283 | 0.7684 | down | down | correct |
| FAX.US | Aberdeen Asia | 20191025 | 0 | 4.24 | 4.25 | 4.23 | 4.23 | 494573 | 3.5704 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20191025 | 0 | 8.36 | 8.4 | 8.31 | 8.34 | 21464 | 6.6481 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20191025 | 0 | 21.34 | 21.4392 | 21.3 | 21.39 | 62764 | 17.4151 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20191025 | 0 | 6.658 | 6.72 | 6.6 | 6.72 | 8702 | 6.5602 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20191025 | 0 | 2.92 | 2.9509 | 2.86 | 2.86 | 22123 | 2.86 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20191025 | 0 | 8.62 | 8.65 | 8.49 | 8.53 | 168092 | 7.4229 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20191025 | 0 | 9.29 | 9.37 | 9.2893 | 9.33 | 43329 | 7.4863 | up | up | correct |
| FTSI.US | FTS International Inc | 20191025 | 0 | 1.55 | 1.7813 | 1.54 | 1.64 | 35233 | 32.8 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20191025 | 0 | 1.18 | 1.34 | 1.18 | 1.32 | 291245 | 1.9537 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20191025 | 0 | 0.93 | 0.949 | 0.91 | 0.9168 | 275195 | 0.9168 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20191025 | 0 | 1.5 | 1.52 | 1.45 | 1.48 | 120476 | 1.48 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191025 | 0 | 9.5 | 9.74 | 9.34 | 9.6 | 8294 | 9.6 | up | up | correct |
| GGN.US | PB | 20191025 | 0 | 25 | 25.09 | 25 | 25.09 | 1205 | 23.8578 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20191025 | 0 | 15.01 | 15.01 | 15 | 15 | 317 | 14.1544 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20191025 | 0 | 8.99 | 9.08 | 8.965 | 9.08 | 88026 | 7.1177 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20191025 | 0 | 11.5 | 11.58 | 11.48 | 11.58 | 39837 | 9.1065 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20191025 | 0 | 18.67 | 18.84 | 18.644 | 18.74 | 21742 | 16.2589 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191025 | 0 | 10.8531 | 10.91 | 10.8531 | 10.91 | 16292 | 8.5327 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20191025 | 0 | 4.13 | 4.2 | 4.02 | 4.09 | 903948 | 3.9628 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20191025 | 0 | 0.595 | 0.62 | 0.59 | 0.5971 | 1147120 | 0.5971 | up | up | correct |
| GSAT.US | Globalstar Inc | 20191025 | 0 | 0.38 | 0.383 | 0.37 | 0.3776 | 404151 | 0.3776 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20191025 | 0 | 3.04 | 3.07 | 2.96 | 3.02 | 262173 | 3.02 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20191025 | 0 | 0.85 | 0.85 | 0.79 | 0.8037 | 689527 | 0.8037 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20191025 | 0 | 1.14 | 1.16 | 1.11 | 1.13 | 681129 | 1.13 | down | down | correct |
| GV.US | The Goldfield Corporation | 20191025 | 0 | 2.2 | 2.21 | 2.17 | 2.19 | 25953 | 2.19 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191025 | 0 | 14.64 | 14.6785 | 14.64 | 14.65 | 7692 | 11.9823 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20191025 | 0 | 0.1725 | 0.1835 | 0.1725 | 0.1784 | 36607 | 2.23 | up | down | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191025 | 0 | 5.25 | 5.25 | 5.2 | 5.22 | 34101 | 4.069 | down | up | incorrect |
| IBIO.US | iBio Inc | 20191025 | 0 | 0.2281 | 0.28 | 0.201 | 0.21 | 8091631 | 0.21 | down | down | correct |
| ID.US | PARTS iD Inc | 20191025 | 0 | 10.24 | 10.2416 | 10.22 | 10.24 | 2111831 | 10.24 | |||
| IDW.US | IDW Media Holdings Inc | 20191025 | 0 | 12 | 12 | 11.5 | 12 | 300 | 12 | |||
| IGC.US | India Globalization Capital Inc | 20191025 | 0 | 0.98 | 0.98 | 0.9321 | 0.97 | 256728 | 0.97 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20191025 | 0 | 7.7 | 7.98 | 7.655 | 7.79 | 20755 | 7.79 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20191025 | 0 | 25.23 | 25.5 | 25.1 | 25.48 | 300112 | 23.6835 | up | up | correct |
| IMUC.US | WS | 20191025 | 0 | 0.0448 | 0.047 | 0.041 | 0.047 | 73255 | 0.047 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20191025 | 0 | 7.13 | 7.13 | 6.71 | 6.84 | 27199 | 6.84 | down | down | correct |
| INTT.US | inTEST Corporation | 20191025 | 0 | 4.62 | 4.7523 | 4.54 | 4.55 | 14779 | 4.55 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20191025 | 0 | 0.29 | 0.29 | 0.2758 | 0.2875 | 35706 | 0.2875 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20191025 | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 174 | 12.08 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191025 | 0 | 27.87 | 27.87 | 27.87 | 27.87 | 69 | 24.5322 | |||
| ISDR.US | Issuer Direct Corporation | 20191025 | 0 | 10.4773 | 10.58 | 10.44 | 10.5773 | 4857 | 10.5773 | up | up | correct |
| ISR.US | Isoray Inc | 20191025 | 0 | 0.3095 | 0.3095 | 0.3 | 0.3068 | 40839 | 0.3068 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20191025 | 0 | 0.6505 | 0.6505 | 0.585 | 0.5914 | 20357 | 0.5914 | down | down | correct |
| JOB.US | GEE Group Inc | 20191025 | 0 | 0.81 | 0.84 | 0.81 | 0.84 | 940 | 0.84 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20191025 | 0 | 0.778 | 0.794 | 0.7441 | 0.7805 | 13113 | 0.7805 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20191025 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 1700 | 1.75 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191025 | 0 | 0.91 | 0.93 | 0.8505 | 0.8521 | 805086 | 0.8521 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20191025 | 0 | 4.2 | 4.38 | 4.06 | 4.38 | 65129 | 4.38 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20191025 | 0 | 10.15 | 10.2599 | 10.15 | 10.1879 | 1786 | 10.1879 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20191025 | 0 | 64.32 | 64.77 | 63.81 | 64.3 | 920075 | 64.0986 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20191025 | 0 | 0.09 | 0.092 | 0.087 | 0.0905 | 260267 | 0.4525 | up | up | correct |
| LOV.US | Spark Networks SE | 20191025 | 0 | 5.39 | 5.51 | 5.29 | 5.42 | 109108 | 5.42 | up | up | correct |
| MAG.US | MAG Silver Corp | 20191025 | 0 | 9.81 | 9.92 | 9.44 | 9.58 | 662622 | 9.58 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20191025 | 0 | 2.75 | 2.84 | 2.56 | 2.7 | 209621 | 2.7 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20191025 | 0 | 5.5014 | 5.97 | 5.5014 | 5.97 | 688 | 5.97 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20191025 | 0 | 1.1 | 1.14 | 1.05 | 1.05 | 509503 | 1.05 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20191025 | 0 | 4.5 | 4.5 | 4.21 | 4.26 | 19400 | 4.169 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20191025 | 0 | 0.9032 | 0.9032 | 0.88 | 0.88 | 5224 | 0.88 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191025 | 0 | 1.09 | 1.14 | 1.06 | 1.0938 | 57000 | 4.3564 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191025 | 0 | 0.719 | 0.86 | 0.719 | 0.8498 | 1600980 | 0.8498 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20191025 | 0 | 4.38 | 4.8122 | 4.23 | 4.3 | 15498 | 4.3 | down | down | correct |
| MYO.US | Myomo Inc | 20191025 | 0 | 0.623 | 0.64 | 0.6 | 0.61 | 1842 | 18.3 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20191025 | 0 | 0.5472 | 0.5808 | 0.5405 | 0.5731 | 1469683 | 0.5731 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191025 | 0 | 0.715 | 0.756 | 0.69 | 0.7201 | 62179 | 0.7201 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191025 | 0 | 15.1 | 15.2 | 15 | 15 | 41166 | 13.5004 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191025 | 0 | 12.55 | 12.55 | 12.4138 | 12.43 | 6989 | 11.4393 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191025 | 0 | 14.01 | 14.02 | 13.96 | 13.96 | 638 | 12.811 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20191025 | 0 | 0.565 | 0.565 | 0.5311 | 0.5401 | 152242 | 0.5401 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20191025 | 0 | 3.4 | 3.4 | 3.4 | 3.4 | 202 | 3.4 | |||
| NEWP.US | New Pacific Metals Corp | 20191025 | 0 | 3.4375 | 3.49 | 3.226 | 3.2799 | 84837 | 3.2799 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20191025 | 0 | 6.95 | 7.02 | 6.685 | 6.77 | 2556450 | 6.77 | down | down | correct |
| NGD.US | New Gold Inc | 20191025 | 0 | 1 | 1.02 | 0.99 | 1 | 3264653 | 1 | |||
| NHC.US | National HealthCare Corporation | 20191025 | 0 | 80.48 | 81.03 | 80.02 | 80.1 | 22946 | 75.4368 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191025 | 0 | 12.02 | 12.02 | 11.91 | 11.95 | 108392 | 9.7853 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191025 | 0 | 6.75 | 6.82 | 6.74 | 6.79 | 423504 | 5.9085 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20191025 | 0 | 2.26 | 2.6 | 2.19 | 2.53 | 45274 | 2.53 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20191025 | 0 | 2.04 | 2.04 | 1.95 | 1.99 | 3828009 | 19.8258 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191025 | 0 | 5.75 | 5.75 | 5.61 | 5.62 | 532644 | 4.5422 | down | down | correct |
| NTIP.US | Network | 20191025 | 0 | 2.33 | 2.33 | 2.24 | 2.2501 | 2002 | 2.0798 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20191025 | 0 | 1.38 | 1.4 | 1.36 | 1.39 | 98070 | 1.39 | up | up | correct |
| OGEN.US | Oragenics Inc | 20191025 | 0 | 0.4525 | 0.472 | 0.442 | 0.4475 | 282947 | 0.4475 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191025 | 0 | 1.65 | 1.75 | 1.4524 | 1.5 | 1517137 | 1.5 | down | up | incorrect |
| PCG.US | PI | 20191025 | 0 | 17.77 | 18.12 | 17.67 | 18.12 | 1300 | 18.12 | up | up | correct |
| PED.US | PEDEVCO Corp | 20191025 | 0 | 1.2 | 1.21 | 1.14 | 1.1901 | 53177 | 1.1901 | down | down | correct |
| PHGE.US | BiomX Inc | 20191025 | 0 | 10.2978 | 11.5 | 10.2978 | 10.8 | 34334 | 10.8 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20191025 | 0 | 4.93 | 4.9495 | 4.52 | 4.9495 | 26831 | 4.9495 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20191025 | 0 | 1.62 | 1.63 | 1.54 | 1.54 | 111353 | 1.54 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20191025 | 0 | 0.32 | 0.32 | 0.3012 | 0.3026 | 280664 | 3.026 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20191025 | 0 | 2.2 | 2.45 | 2.05 | 2.36 | 61281 | 2.36 | up | down | incorrect |
| PLYM.US | PA | 20191025 | 0 | 26.7599 | 27.6 | 26.7599 | 27 | 2500 | 22.5258 | up | up | correct |
| PRK.US | Park National Corporation | 20191025 | 0 | 97.35 | 98.555 | 95.53 | 98.19 | 23116 | 89.4038 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20191025 | 0 | 0.81 | 0.85 | 0.8003 | 0.8125 | 887152 | 0.8125 | up | up | correct |
| PW.US | Power REIT | 20191025 | 0 | 8.3 | 8.32 | 8.06 | 8.06 | 2191 | 8.06 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191025 | 0 | 0.74 | 0.74 | 0.701 | 0.701 | 33105 | 0.701 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20191025 | 0 | 1.5127 | 1.525 | 1.5 | 1.5 | 1620 | 1.4755 | down | down | correct |
| REI.US | Ring Energy Inc | 20191025 | 0 | 1.69 | 1.76 | 1.64 | 1.73 | 593321 | 1.73 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20191025 | 0 | 7.68 | 7.8 | 6.72 | 7.2 | 4800 | 6.9495 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20191025 | 0 | 1.53 | 1.58 | 1.46 | 1.5574 | 27543 | 1.5574 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20191025 | 0 | 5.69 | 5.83 | 5.53 | 5.58 | 144013 | 5.58 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20191025 | 0 | 1.64 | 1.65 | 1.5 | 1.57 | 7433 | 39.25 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20191025 | 0 | 1.31 | 1.3781 | 1.23 | 1.24 | 331258 | 1.24 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20191025 | 0 | 4.66 | 4.67 | 4.6 | 4.6 | 43770 | 3.8308 | down | down | correct |
| SCCB.US | SCCB | 20191025 | 0 | 25.85 | 26 | 25.83 | 25.83 | 4700 | 22.8548 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20191025 | 0 | 0.9 | 0.9 | 0.8749 | 0.88 | 16913 | 0.88 | down | down | correct |
| SEB.US | Seaboard Corporation | 20191025 | 0 | 4152 | 4206.98 | 4117 | 4160 | 113 | 4136.0013 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20191025 | 0 | 1.1 | 1.13 | 1.05 | 1.12 | 2223743 | 1.12 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20191025 | 0 | 5.89 | 6.03 | 5.65 | 5.82 | 287015 | 5.82 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191025 | 0 | 9.23 | 9.35 | 9.11 | 9.23 | 47 | 8.7009 | |||
| SLI.US | Standard Lithium Ltd | 20191025 | 0 | 0.518 | 0.518 | 0.517 | 0.517 | 7502 | 0.517 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20191025 | 0 | 1.48 | 1.48 | 1.37 | 1.39 | 7313 | 1.3606 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20191025 | 0 | 0.316 | 0.33 | 0.316 | 0.316 | 39694 | 0.316 | |||
| SSY.US | SunLink Health Systems Inc | 20191025 | 0 | 1.13 | 1.143 | 1.13 | 1.143 | 620 | 1.143 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20191025 | 0 | 3.59 | 3.5901 | 3.38 | 3.55 | 111482 | 3.55 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20191025 | 0 | 4.19 | 4.26 | 4.03 | 4.13 | 1098752 | 4.0796 | down | down | correct |
| SVT.US | Servotronics Inc | 20191025 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 159 | 10.3 | |||
| SYN.US | Synthetic Biologics Inc | 20191025 | 0 | 0.405 | 0.43 | 0.4 | 0.4159 | 59577 | 0.4159 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20191025 | 0 | 0.43 | 0.4394 | 0.43 | 0.4394 | 88334 | 0.4394 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20191025 | 0 | 0.55 | 0.5776 | 0.55 | 0.565 | 131808 | 0.565 | up | down | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20191025 | 0 | 0.55 | 0.599 | 0.5431 | 0.5431 | 47181 | 0.5431 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20191025 | 0 | 0.32 | 0.32 | 0.3 | 0.3086 | 12441 | 3.7032 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20191025 | 0 | 85.61 | 87.62 | 85.51 | 86.5 | 59468 | 80.9744 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20191025 | 0 | 1.94 | 1.97 | 1.91 | 1.97 | 130098 | 1.97 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20191025 | 0 | 3.77 | 3.88 | 3.77 | 3.88 | 12806 | 3.88 | up | up | correct |
| TRT.US | Trio | 20191025 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 866 | 3.62 | |||
| TRX.US | Tanzanian Gold Corporation | 20191025 | 0 | 0.7455 | 0.7799 | 0.7455 | 0.7616 | 97014 | 0.7616 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20191025 | 0 | 0.47 | 0.5 | 0.4578 | 0.498 | 39214 | 0.498 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20191025 | 0 | 0.4305 | 0.4399 | 0.4039 | 0.4199 | 111513 | 0.4199 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20191025 | 0 | 1 | 1.02 | 0.979 | 0.9896 | 459498 | 0.9896 | down | down | correct |
| URG.US | Ur | 20191025 | 0 | 0.59 | 0.6077 | 0.5805 | 0.6077 | 148676 | 0.6077 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20191025 | 0 | 3.29 | 3.39 | 3.09 | 3.24 | 866858 | 3.24 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20191025 | 0 | 37.19 | 37.19 | 36.9 | 37 | 147860 | 32.4222 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20191025 | 0 | 0.71 | 0.7179 | 0.68 | 0.6801 | 38646 | 0.6801 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20191025 | 0 | 1.97 | 1.97 | 1.91 | 1.94 | 397610 | 1.94 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191025 | 0 | 14.7 | 14.75 | 14.687 | 14.75 | 3016 | 13.4662 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191025 | 0 | 13.22 | 13.22 | 13.21 | 13.21 | 8596 | 11.879 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20191025 | 0 | 0.7844 | 0.79 | 0.7784 | 0.78 | 156733 | 0.78 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191025 | 0 | 11.04 | 11.05 | 10.98 | 10.99 | 90090 | 9.8898 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191025 | 0 | 13.15 | 13.15 | 13.08 | 13.1 | 10230 | 12.221 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20191025 | 0 | 5.75 | 6.12 | 5.75 | 5.95 | 204018 | 5.95 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20191025 | 0 | 3.0764 | 3.0764 | 2.9734 | 3 | 6003 | 3 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20191025 | 0 | 12650 | 12650 | 12650 | 12650 | 0 | 12650 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20191025 | 0 | 1.5 | 1.52 | 1.4 | 1.52 | 13300 | 1.52 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20191025 | 0 | 0.76 | 0.7799 | 0.741 | 0.7499 | 179220 | 0.7499 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20191025 | 0 | 1.43 | 1.43 | 1.39 | 1.4077 | 1496 | 1.4077 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20191025 | 0 | 3.39 | 3.39 | 3.18 | 3.24 | 258163 | 3.24 | down | down | correct |
| WYY.US | WidePoint Corporation | 20191025 | 0 | 0.357 | 0.3599 | 0.3417 | 0.3499 | 63118 | 3.499 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20191025 | 0 | 0.2859 | 0.2873 | 0.2734 | 0.2815 | 15710 | 0.2815 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20191025 | 0 | 2.12 | 2.2942 | 2.12 | 2.16 | 9996 | 2.16 | up | up | correct |
| YCBD.US | P | 20191025 | 0 | 8.9 | 8.9 | 8.35 | 8.75 | 13427 | 6.9909 | down | down | correct |
| ZDGE.US | Zedge Inc | 20191025 | 0 | 1.85 | 1.85 | 1.7 | 1.7 | 2025 | 1.7 | down | down | correct |
| ZOM.US | Zomedica Corp | 20191025 | 0 | 0.3088 | 0.3225 | 0.305 | 0.3174 | 34766 | 0.3174 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.