CollectAI
close-nysemkt_stocks
2019/11/12
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191112 | 0 | 12.24 | 12.24 | 11 | 11.427 | 4300 | 11.427 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20191112 | 0 | 0.09 | 0.092 | 0.086 | 0.09 | 365469 | 0.45 | |||
| ACU.US | Acme United Corporation | 20191112 | 0 | 20.1026 | 21 | 20.005 | 20.31 | 11758 | 19.5937 | up | up | correct |
| ACY.US | AeroCentury Corp | 20191112 | 0 | 5.4423 | 5.5 | 5.4259 | 5.5 | 742 | 5.3785 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20191112 | 0 | 32.095 | 32.5799 | 31.92 | 32.55 | 2751 | 30.1112 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191112 | 0 | 7.22 | 7.2204 | 7.16 | 7.16 | 27888 | 6.5838 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20191112 | 0 | 1.44 | 1.5 | 1.44 | 1.44 | 21583 | 1.44 | |||
| AIM.US | AIM ImmunoTech Inc | 20191112 | 0 | 0.486 | 0.51 | 0.486 | 0.5055 | 167630 | 0.5055 | up | down | incorrect |
| AINC.US | Ashford Inc | 20191112 | 0 | 21.51 | 24.4182 | 21.51 | 23.99 | 25498 | 23.99 | up | up | correct |
| AIRI.US | Air Industries Group | 20191112 | 0 | 1.2 | 1.2436 | 1.2 | 1.2195 | 16854 | 1.2195 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20191112 | 0 | 1.3501 | 1.3501 | 1.35 | 1.35 | 1789 | 1.35 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20191112 | 0 | 0.355 | 0.37 | 0.35 | 0.3633 | 243298 | 0.3633 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20191112 | 0 | 2.41 | 2.46 | 2.325 | 2.46 | 19916 | 2.46 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20191112 | 0 | 3.42 | 3.44 | 3.42 | 3.42 | 12810 | 3.42 | |||
| ARMP.US | Armata Pharmaceuticals Inc | 20191112 | 0 | 4.47 | 4.65 | 4.45 | 4.54 | 23136 | 4.54 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191112 | 0 | 0.5 | 0.5065 | 0.4813 | 0.49 | 266849 | 0.49 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20191112 | 0 | 3.9 | 4.42 | 3.51 | 4.03 | 724669 | 4.03 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20191112 | 0 | 0.2501 | 0.2674 | 0.2501 | 0.26 | 618205 | 7.8 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20191112 | 0 | 0.23 | 0.2337 | 0.2205 | 0.227 | 118790 | 0.227 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20191112 | 0 | 2.29 | 2.29 | 2.25 | 2.25 | 1397 | 2.25 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20191112 | 0 | 1.74 | 1.75 | 1.645 | 1.73 | 1560223 | 1.73 | down | down | correct |
| BCV.US | PA | 20191112 | 0 | 26.26 | 26.2913 | 26.26 | 26.2913 | 265 | 26.2913 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20191112 | 0 | 23.2 | 23.2 | 23.2 | 23.2 | 221 | 22.5747 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20191112 | 0 | 0.62 | 0.6575 | 0.62 | 0.6575 | 1255 | 0.6575 | up | up | correct |
| BFB.US | Brown | 20191112 | 0 | 64.04 | 64.42 | 63.85 | 64.31 | 754506 | 62.8764 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20191112 | 0 | 1 | 1.065 | 0.98 | 1.06 | 4651 | 1.06 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20191112 | 0 | 25.9255 | 26.14 | 25.7 | 26.05 | 19069 | 24.1793 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20191112 | 0 | 3.31 | 3.31 | 3.26 | 3.26 | 2792 | 3.0855 | down | up | incorrect |
| BRMK.US | WS | 20191112 | 0 | 10.64 | 10.7 | 10.62 | 10.66 | 524775 | 9.1373 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20191112 | 0 | 0.405 | 0.41 | 0.39 | 0.41 | 7579 | 0.41 | up | up | correct |
| BTG.US | B2Gold Corp | 20191112 | 0 | 3.41 | 3.48 | 3.3387 | 3.48 | 6585185 | 3.2736 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20191112 | 0 | 2.792 | 2.8661 | 2.792 | 2.8661 | 1256 | 2.8661 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20191112 | 0 | 17.1 | 17.1 | 16.5 | 16.5 | 217 | 16.5 | down | up | incorrect |
| CANF.US | Can | 20191112 | 0 | 2.54 | 2.54 | 2.38 | 2.42 | 49389 | 2.42 | down | up | incorrect |
| CCF.US | Chase Corporation | 20191112 | 0 | 124.53 | 126.638 | 123.54 | 123.77 | 13528 | 120.8205 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20191112 | 0 | 11.02 | 11.03 | 11.02 | 11.03 | 3293 | 10.7737 | up | up | correct |
| CEI.US | Camber Energy Inc | 20191112 | 0 | 1.66 | 1.74 | 1.55 | 1.64 | 454566 | 1.64 | down | up | incorrect |
| CET.US | Central Securities Corp | 20191112 | 0 | 33 | 33.17 | 32.9095 | 33.12 | 27311 | 29.1756 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191112 | 0 | 13.13 | 13.15 | 13.0205 | 13.08 | 25587 | 12.0036 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191112 | 0 | 3.2 | 3.22 | 3.2 | 3.22 | 136165 | 2.6724 | up | up | correct |
| CIX.US | CompX International Inc | 20191112 | 0 | 13.91 | 14.34 | 13.91 | 14.01 | 6857 | 13.023 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191112 | 0 | 11.38 | 11.39 | 11.36 | 11.37 | 493529 | 7.844 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191112 | 0 | 8.024 | 8.24 | 7.96 | 8.105 | 9747 | 7.6245 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20191112 | 0 | 5.8733 | 5.8733 | 5.8396 | 5.8396 | 449 | 5.8396 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20191112 | 0 | 3.96 | 3.96 | 3.55 | 3.9 | 2017 | 3.798 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20191112 | 0 | 0.2582 | 0.2598 | 0.252 | 0.255 | 31330 | 0.255 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20191112 | 0 | 42.63 | 43.205 | 42.3613 | 42.78 | 197899 | 37.3657 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191112 | 0 | 11.14 | 11.14 | 11.07 | 11.08 | 352146 | 7.6789 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20191112 | 0 | 2.93 | 2.93 | 2.6865 | 2.92 | 18960 | 2.92 | down | down | correct |
| CVM.US | CEL | 20191112 | 0 | 6.87 | 6.91 | 6.68 | 6.88 | 241876 | 6.88 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20191112 | 0 | 7.4899 | 7.5 | 7.37 | 7.48 | 9868 | 7.48 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191112 | 0 | 2.55 | 2.56 | 2.53 | 2.53 | 158354 | 2.1046 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20191112 | 0 | 69.7375 | 72.74 | 69.7375 | 72.74 | 92 | 66.5844 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20191112 | 0 | 26.925 | 27.1 | 26.68 | 26.68 | 11774 | 26.68 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191112 | 0 | 8.86 | 8.9 | 8.79 | 8.81 | 42760 | 7.964 | down | down | correct |
| DNN.US | Denison Mines Corp | 20191112 | 0 | 0.451 | 0.4596 | 0.44 | 0.4472 | 306019 | 0.4472 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20191112 | 0 | 1.24 | 1.35 | 1.22 | 1.27 | 76799 | 1.27 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20191112 | 0 | 0.3266 | 0.3398 | 0.3026 | 0.325 | 4541 | 9.75 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20191112 | 0 | 1.48 | 1.56 | 1.48 | 1.53 | 1901 | 1.53 | up | up | correct |
| DXR.US | Daxor Corporation | 20191112 | 0 | 9.69 | 9.74 | 9.2 | 9.2 | 6352 | 9.2 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20191112 | 0 | 8.24 | 8.25 | 8.19 | 8.21 | 141180 | 6.8559 | down | down | correct |
| ECF.US | PA | 20191112 | 0 | 25.5408 | 25.5972 | 25.5408 | 25.5972 | 350 | 25.5972 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20191112 | 0 | 12.84 | 12.88 | 12.81 | 12.81 | 39879 | 12.1702 | down | down | correct |
| ELA.US | Envela Corporation | 20191112 | 0 | 1.51 | 1.68 | 1.43 | 1.6 | 855115 | 1.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20191112 | 0 | 6.79 | 7.6548 | 6.7769 | 7.1 | 73546 | 7.1 | up | up | correct |
| EMAN.US | eMagin Corporation | 20191112 | 0 | 0.38 | 0.38 | 0.35 | 0.3744 | 93482 | 0.3744 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20191112 | 0 | 1.35 | 1.39 | 1.3381 | 1.3874 | 121105 | 1.3874 | up | up | correct |
| ENSV.US | Enservco Corporation | 20191112 | 0 | 0.1518 | 0.1624 | 0.1501 | 0.1624 | 133894 | 2.436 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191112 | 0 | 12.11 | 12.171 | 12.08 | 12.12 | 25495 | 11.0949 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20191112 | 0 | 5.7 | 5.83 | 5.63 | 5.78 | 61038 | 5.1034 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20191112 | 0 | 6.09 | 6.2 | 6.05 | 6.14 | 88451 | 6.14 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20191112 | 0 | 12.65 | 12.7 | 12.56 | 12.68 | 67124 | 10.4151 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191112 | 0 | 13.77 | 13.9196 | 13.7211 | 13.8694 | 14928 | 12.0647 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20191112 | 0 | 22.2 | 22.6038 | 22.11 | 22.4 | 2454 | 21.0447 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20191112 | 0 | 40.17 | 40.62 | 40.17 | 40.21 | 5808 | 37.2183 | up | up | correct |
| EVI.US | EVI Industries Inc | 20191112 | 0 | 33.87 | 33.91 | 33.57 | 33.91 | 10194 | 33.91 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191112 | 0 | 11.22 | 11.22 | 11.125 | 11.15 | 54006 | 10.177 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191112 | 0 | 12.64 | 12.72 | 12.63 | 12.68 | 334798 | 10.3658 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20191112 | 0 | 0.66 | 0.66 | 0.64 | 0.64 | 21625 | 0.64 | down | down | correct |
| FAX.US | Aberdeen Asia | 20191112 | 0 | 4.29 | 4.29 | 4.26 | 4.28 | 665767 | 3.6126 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20191112 | 0 | 8.19 | 8.22 | 8.14 | 8.16 | 17625 | 6.5046 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20191112 | 0 | 20.57 | 20.68 | 20.38 | 20.53 | 93917 | 16.7149 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20191112 | 0 | 6.9897 | 6.9897 | 6.75 | 6.85 | 4078 | 6.6871 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20191112 | 0 | 2.8 | 2.88 | 2.78 | 2.8422 | 19917 | 2.8422 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20191112 | 0 | 8.65 | 8.74 | 8.56 | 8.56 | 289539 | 7.449 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20191112 | 0 | 9.3 | 9.31 | 9.24 | 9.26 | 114796 | 7.4685 | down | down | correct |
| FTSI.US | FTS International Inc | 20191112 | 0 | 1.15 | 1.21 | 1.03 | 1.08 | 72553 | 21.6 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20191112 | 0 | 1.4 | 1.4 | 1.33 | 1.36 | 46411 | 2.0129 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20191112 | 0 | 0.7787 | 0.8 | 0.7633 | 0.79 | 304158 | 0.79 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20191112 | 0 | 1.47 | 1.4967 | 1.43 | 1.45 | 62575 | 1.45 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191112 | 0 | 9.51 | 9.715 | 9.42 | 9.67 | 12680 | 9.67 | up | up | correct |
| GGN.US | PB | 20191112 | 0 | 24.99 | 25.04 | 24.88 | 25.0176 | 10158 | 23.7889 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20191112 | 0 | 15.715 | 15.715 | 15.715 | 15.715 | 145 | 14.8291 | |||
| GLO.US | Clough Global Opportunities Fund | 20191112 | 0 | 9.29 | 9.35 | 9.29 | 9.34 | 122264 | 7.3215 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20191112 | 0 | 11.87 | 11.9394 | 11.855 | 11.86 | 62208 | 9.3267 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20191112 | 0 | 18.58 | 18.62 | 18.5 | 18.62 | 10359 | 16.1548 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191112 | 0 | 10.98 | 11.02 | 10.94 | 10.98 | 14670 | 8.5875 | |||
| GORO.US | Gold Resource Corporation | 20191112 | 0 | 4.35 | 4.48 | 4.26 | 4.48 | 842471 | 4.3441 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20191112 | 0 | 0.508 | 0.519 | 0.4858 | 0.5014 | 766584 | 0.5014 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20191112 | 0 | 8.32 | 8.32 | 8.25 | 8.26 | 3362 | 6.8784 | down | down | correct |
| GSAT.US | Globalstar Inc | 20191112 | 0 | 0.4 | 0.4 | 0.39 | 0.3903 | 452562 | 0.3903 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20191112 | 0 | 3.05 | 3.1 | 2.98 | 3.03 | 403126 | 3.03 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20191112 | 0 | 0.77 | 0.7865 | 0.7602 | 0.78 | 618783 | 0.78 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20191112 | 0 | 1.06 | 1.07 | 0.99 | 1.02 | 2985183 | 1.02 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20191112 | 0 | 2.74 | 2.7499 | 2.65 | 2.66 | 56814 | 2.66 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191112 | 0 | 14.88 | 14.88 | 14.7927 | 14.86 | 11964 | 12.1541 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20191112 | 0 | 0.175 | 0.175 | 0.172 | 0.1728 | 7797 | 2.16 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191112 | 0 | 5.24 | 5.27 | 5.23 | 5.24 | 52180 | 4.0845 | |||
| IBIO.US | iBio Inc | 20191112 | 0 | 0.1643 | 0.1699 | 0.151 | 0.1525 | 544875 | 0.1525 | down | down | correct |
| ID.US | PARTS iD Inc | 20191112 | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 425 | 10.24 | |||
| IDW.US | IDW Media Holdings Inc | 20191112 | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | 10.61 | |||
| IGC.US | India Globalization Capital Inc | 20191112 | 0 | 0.89 | 0.8998 | 0.85 | 0.8592 | 232237 | 0.8592 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20191112 | 0 | 6.04 | 6.12 | 5.8 | 6.09 | 27333 | 6.09 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20191112 | 0 | 26.82 | 26.88 | 25.82 | 25.9 | 398009 | 24.0739 | down | down | correct |
| IMUC.US | WS | 20191112 | 0 | 0.04 | 0.0413 | 0.04 | 0.04 | 11055 | 0.04 | |||
| INFU.US | InfuSystem Holdings Inc | 20191112 | 0 | 7.16 | 7.56 | 7.16 | 7.29 | 11818 | 7.29 | up | up | correct |
| INTT.US | inTEST Corporation | 20191112 | 0 | 5.3274 | 5.45 | 5.18 | 5.25 | 44314 | 5.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20191112 | 0 | 0.2987 | 0.345 | 0.2851 | 0.305 | 313523 | 0.305 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191112 | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 300 | 24.9547 | |||
| ISDR.US | Issuer Direct Corporation | 20191112 | 0 | 10.67 | 10.93 | 10.64 | 10.83 | 19265 | 10.83 | up | up | correct |
| ISR.US | Isoray Inc | 20191112 | 0 | 0.34 | 0.35 | 0.3137 | 0.3413 | 259310 | 0.3413 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20191112 | 0 | 0.893 | 0.95 | 0.88 | 0.9 | 29997 | 0.9 | up | up | correct |
| JOB.US | GEE Group Inc | 20191112 | 0 | 0.55 | 0.57 | 0.5 | 0.5 | 23094 | 0.5 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20191112 | 0 | 0.804 | 0.8189 | 0.7701 | 0.8188 | 5314 | 0.8188 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20191112 | 0 | 1.7 | 1.7 | 1.7 | 1.7 | 300 | 1.7 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191112 | 0 | 0.73 | 0.75 | 0.6604 | 0.7175 | 629763 | 0.7175 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20191112 | 0 | 7.52 | 7.78 | 7.1 | 7.39 | 87730 | 7.39 | down | down | correct |
| LGL.US | The LGL Group Inc | 20191112 | 0 | 12.98 | 12.98 | 12.3198 | 12.48 | 40517 | 12.48 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20191112 | 0 | 61.52 | 61.85 | 61.2 | 61.75 | 1722875 | 61.5566 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20191112 | 0 | 0.0903 | 0.0925 | 0.0887 | 0.0894 | 256526 | 0.447 | down | down | correct |
| LOV.US | Spark Networks SE | 20191112 | 0 | 5.57 | 5.62 | 5.5 | 5.62 | 71332 | 5.62 | up | up | correct |
| MAG.US | MAG Silver Corp | 20191112 | 0 | 9.59 | 9.99 | 9.46 | 9.98 | 458011 | 9.98 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20191112 | 0 | 2.76 | 2.95 | 2.7 | 2.92 | 142950 | 2.92 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20191112 | 0 | 8.65 | 8.8834 | 8.2 | 8.485 | 29386 | 8.485 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20191112 | 0 | 1.07 | 1.1 | 1.03 | 1.05 | 248957 | 1.05 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20191112 | 0 | 4.68 | 4.68 | 4.25 | 4.3 | 108700 | 4.2081 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20191112 | 0 | 0.8 | 0.8 | 0.7742 | 0.7742 | 12693 | 0.7742 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191112 | 0 | 1.05 | 1.05 | 1 | 1.0125 | 41952 | 4.035 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191112 | 0 | 0.95 | 0.975 | 0.91 | 0.945 | 1199043 | 0.945 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20191112 | 0 | 4.04 | 4.05 | 3.86 | 4.03 | 7557 | 4.03 | down | down | correct |
| MYO.US | Myomo Inc | 20191112 | 0 | 0.68 | 0.71 | 0.61 | 0.6866 | 2713 | 20.598 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20191112 | 0 | 0.5705 | 0.5821 | 0.5561 | 0.57 | 553970 | 0.57 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191112 | 0 | 0.7 | 0.8 | 0.66 | 0.7 | 92010 | 0.7 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191112 | 0 | 15.7 | 15.8 | 15.58 | 15.65 | 16039 | 14.144 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191112 | 0 | 12.47 | 12.47 | 12.4202 | 12.46 | 3361 | 11.5036 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191112 | 0 | 13.86 | 13.86 | 13.76 | 13.7844 | 2679 | 12.6908 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20191112 | 0 | 0.58 | 0.6177 | 0.56 | 0.58 | 321356 | 0.58 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20191112 | 0 | 3.1694 | 3.26 | 3.1694 | 3.26 | 688 | 3.26 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20191112 | 0 | 3.35 | 3.37 | 3.21 | 3.21 | 116861 | 3.21 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20191112 | 0 | 6.17 | 6.45 | 6.15 | 6.45 | 1799812 | 6.45 | up | down | incorrect |
| NGD.US | New Gold Inc | 20191112 | 0 | 0.85 | 0.8699 | 0.8402 | 0.8699 | 2541041 | 0.8699 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20191112 | 0 | 83.22 | 83.62 | 82.31 | 82.31 | 33894 | 77.5181 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191112 | 0 | 12.03 | 12.04 | 12 | 12.01 | 36256 | 9.8344 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191112 | 0 | 6.5 | 6.55 | 6.44 | 6.49 | 302549 | 5.6474 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20191112 | 0 | 1.96 | 2.2167 | 1.93 | 2.15 | 22438 | 2.15 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20191112 | 0 | 2.02 | 2.23 | 1.99 | 2.11 | 10245957 | 21.0214 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191112 | 0 | 5.54 | 5.56 | 5.49 | 5.49 | 193064 | 4.4371 | down | up | incorrect |
| NTIP.US | Network | 20191112 | 0 | 2.22 | 2.22 | 2.2 | 2.21 | 12559 | 2.0427 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20191112 | 0 | 1.32 | 1.34 | 1.29 | 1.33 | 207400 | 1.33 | up | up | correct |
| OGEN.US | Oragenics Inc | 20191112 | 0 | 0.4649 | 0.472 | 0.459 | 0.46 | 262717 | 0.46 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191112 | 0 | 1.53 | 1.53 | 1.4299 | 1.5 | 760965 | 1.5 | down | down | correct |
| PCG.US | PI | 20191112 | 0 | 17.5 | 17.5 | 17.5 | 17.5 | 100 | 17.5 | |||
| PED.US | PEDEVCO Corp | 20191112 | 0 | 1.3 | 1.5 | 1.2234 | 1.45 | 287891 | 1.45 | up | up | correct |
| PHGE.US | BiomX Inc | 20191112 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 580 | 7.01 | |||
| PLAG.US | Planet Green Holdings Corp | 20191112 | 0 | 3.42 | 3.65 | 3.42 | 3.45 | 57490 | 3.45 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20191112 | 0 | 1.36 | 1.41 | 1.36 | 1.3996 | 21943 | 1.3996 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20191112 | 0 | 0.331 | 0.331 | 0.31 | 0.3151 | 222497 | 3.151 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20191112 | 0 | 2.11 | 2.15 | 2.05 | 2.08 | 32946 | 2.08 | down | down | correct |
| PLYM.US | PA | 20191112 | 0 | 26.5 | 26.67 | 26.5 | 26.67 | 2981 | 22.2504 | up | up | correct |
| PRK.US | Park National Corporation | 20191112 | 0 | 102 | 102.75 | 101.84 | 102.2 | 31503 | 93.055 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20191112 | 0 | 0.817 | 0.817 | 0.79 | 0.814 | 768690 | 0.814 | down | down | correct |
| PW.US | Power REIT | 20191112 | 0 | 8.92 | 9.37 | 8.6949 | 8.75 | 23357 | 8.75 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191112 | 0 | 0.67 | 0.68 | 0.67 | 0.6765 | 24176 | 0.6765 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20191112 | 0 | 1.5899 | 1.6 | 1.58 | 1.5907 | 11701 | 1.5647 | up | up | correct |
| REI.US | Ring Energy Inc | 20191112 | 0 | 2.37 | 2.46 | 2.26 | 2.3 | 1199682 | 2.3 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20191112 | 0 | 6.72 | 7.08 | 6.72 | 7.08 | 283 | 6.8337 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20191112 | 0 | 1.3 | 1.3399 | 1.28 | 1.3 | 9799 | 1.3 | |||
| RLGT.US | Radiant Logistics Inc | 20191112 | 0 | 5.55 | 5.6 | 5.425 | 5.52 | 304409 | 5.52 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20191112 | 0 | 1.68 | 1.7 | 1.545 | 1.59 | 17896 | 39.75 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20191112 | 0 | 1.36 | 1.39 | 1.32 | 1.33 | 113194 | 1.33 | down | up | incorrect |
| SACC.US | SACC | 20191112 | 0 | 24.9 | 24.99 | 24.59 | 24.679 | 161400 | 21.2364 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20191112 | 0 | 4.35 | 4.3887 | 4.2701 | 4.28 | 84798 | 3.5643 | down | down | correct |
| SCCB.US | SCCB | 20191112 | 0 | 18.05 | 18.15 | 18 | 18.01 | 5600 | 15.9356 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20191112 | 0 | 0.94 | 0.95 | 0.85 | 0.8841 | 34061 | 0.8841 | down | down | correct |
| SEB.US | Seaboard Corporation | 20191112 | 0 | 4130 | 4169.6 | 4075.01 | 4106.01 | 433 | 4084.4209 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20191112 | 0 | 1.07 | 1.09 | 0.95 | 1.02 | 3185870 | 1.02 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20191112 | 0 | 2.472 | 2.472 | 2.3884 | 2.3982 | 4768 | 2.3982 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20191112 | 0 | 5.6 | 5.74 | 5.4403 | 5.74 | 250709 | 5.74 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191112 | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 118 | 8.3615 | |||
| SLI.US | Standard Lithium Ltd | 20191112 | 0 | 0.5115 | 0.5119 | 0.4864 | 0.5113 | 12839 | 0.5113 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20191112 | 0 | 1.33 | 1.38 | 1.33 | 1.33 | 11562 | 1.3019 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20191112 | 0 | 0.34 | 0.3963 | 0.3352 | 0.395 | 148854 | 0.395 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20191112 | 0 | 3.51 | 3.6 | 3.35 | 3.38 | 93349 | 3.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20191112 | 0 | 4.39 | 4.65 | 4.35 | 4.58 | 1854840 | 4.5242 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20191112 | 0 | 0.427 | 0.4296 | 0.41 | 0.4107 | 16597 | 0.4107 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20191112 | 0 | 0.4401 | 0.448 | 0.4351 | 0.4448 | 120080 | 0.4448 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20191112 | 0 | 0.52 | 0.5293 | 0.51 | 0.5101 | 96147 | 0.5101 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20191112 | 0 | 0.2759 | 0.2759 | 0.258 | 0.2615 | 22481 | 3.138 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20191112 | 0 | 89.47 | 89.72 | 88.3305 | 89.21 | 42752 | 84.0163 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20191112 | 0 | 2.29 | 2.29 | 2.17 | 2.17 | 156068 | 2.17 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20191112 | 0 | 3.9 | 3.9586 | 3.8 | 3.81 | 32684 | 3.81 | down | up | incorrect |
| TRT.US | Trio | 20191112 | 0 | 3.508 | 3.58 | 3.25 | 3.3412 | 4637 | 3.3412 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20191112 | 0 | 0.781 | 0.7904 | 0.7501 | 0.7758 | 130888 | 0.7758 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20191112 | 0 | 0.46 | 0.46 | 0.43 | 0.458 | 11441 | 0.458 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20191112 | 0 | 0.44 | 0.4694 | 0.4111 | 0.43 | 194434 | 0.43 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20191112 | 0 | 1.01 | 1.04 | 1.01 | 1.02 | 239783 | 1.02 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20191112 | 0 | 2.75 | 3.05 | 2.7477 | 2.98 | 35694 | 2.98 | up | up | correct |
| URG.US | Ur | 20191112 | 0 | 0.6 | 0.62 | 0.59 | 0.594 | 154165 | 0.594 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20191112 | 0 | 2.66 | 2.755 | 2.6 | 2.7 | 242874 | 2.7 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20191112 | 0 | 36.34 | 36.79 | 36.22 | 36.45 | 126588 | 31.9402 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20191112 | 0 | 0.705 | 0.705 | 0.66 | 0.6632 | 9037 | 0.6632 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20191112 | 0 | 1.99 | 1.99 | 1.93 | 1.97 | 275795 | 1.97 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191112 | 0 | 14.77 | 14.8636 | 14.77 | 14.7765 | 4493 | 13.4904 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191112 | 0 | 13.094 | 13.0998 | 13.09 | 13.09 | 1905 | 11.7711 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20191112 | 0 | 0.69 | 0.69 | 0.6401 | 0.6505 | 203698 | 0.6505 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191112 | 0 | 11.09 | 11.11 | 11.0545 | 11.09 | 27177 | 10.0202 | |||
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191112 | 0 | 12.9766 | 13 | 12.9766 | 13 | 2319 | 12.1277 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20191112 | 0 | 5.5 | 5.6128 | 5.1 | 5.19 | 190523 | 5.19 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20191112 | 0 | 2.89 | 2.9 | 2.85 | 2.87 | 11786 | 2.87 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20191112 | 0 | 11550 | 11550 | 10050 | 10050 | 100 | 10050 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20191112 | 0 | 1.45 | 1.5 | 1.45 | 1.45 | 3586 | 1.45 | |||
| WRN.US | Western Copper and Gold Corporation | 20191112 | 0 | 0.7865 | 0.7865 | 0.762 | 0.762 | 52201 | 0.762 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20191112 | 0 | 1.52 | 1.53 | 1.4 | 1.46 | 31961 | 1.46 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20191112 | 0 | 2.88 | 2.9759 | 2.82 | 2.9 | 53330 | 2.9 | up | up | correct |
| WYY.US | WidePoint Corporation | 20191112 | 0 | 0.325 | 0.35 | 0.325 | 0.3312 | 187243 | 3.312 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20191112 | 0 | 0.2979 | 0.298 | 0.285 | 0.2851 | 29712 | 0.2851 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20191112 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 418 | 2.09 | |||
| YCBD.US | P | 20191112 | 0 | 9.02 | 9.1125 | 9.02 | 9.1125 | 1264 | 7.2805 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20191112 | 0 | 1.7289 | 1.7754 | 1.7289 | 1.7413 | 1311 | 1.7413 | up | up | correct |
| ZOM.US | Zomedica Corp | 20191112 | 0 | 0.3328 | 0.35 | 0.3 | 0.3498 | 131998 | 0.3498 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.