CollectAI
close-nysemkt_stocks
2019/11/18
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191118 | 0 | 11.725 | 12.5 | 11.7 | 12.5 | 2900 | 12.5 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20191118 | 0 | 0.102 | 0.106 | 0.102 | 0.1043 | 138796 | 0.5217 | up | up | correct |
| ACU.US | Acme United Corporation | 20191118 | 0 | 20.4 | 21.07 | 20.39 | 20.92 | 6336 | 20.1822 | up | up | correct |
| ACY.US | AeroCentury Corp | 20191118 | 0 | 3.91 | 4.1705 | 3.31 | 3.4186 | 85424 | 3.3431 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20191118 | 0 | 31.19 | 32.2 | 30.2 | 31.12 | 11610 | 28.7883 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191118 | 0 | 7.12 | 7.14 | 7.0925 | 7.14 | 30798 | 6.5654 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20191118 | 0 | 1.36 | 1.43 | 1.36 | 1.42 | 18805 | 1.42 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20191118 | 0 | 0.4713 | 0.48 | 0.45 | 0.4625 | 267378 | 0.4625 | down | down | correct |
| AINC.US | Ashford Inc | 20191118 | 0 | 22.31 | 23.73 | 22.31 | 23.62 | 17743 | 23.62 | up | up | correct |
| AIRI.US | Air Industries Group | 20191118 | 0 | 1.31 | 1.34 | 1.27 | 1.3207 | 98181 | 1.3207 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20191118 | 0 | 1.376 | 1.42 | 1.35 | 1.42 | 1925 | 1.42 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20191118 | 0 | 0.405 | 0.4099 | 0.3898 | 0.4025 | 506431 | 0.4025 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20191118 | 0 | 2.45 | 2.49 | 2.4157 | 2.4157 | 2694 | 2.4157 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20191118 | 0 | 3.38 | 3.42 | 3.38 | 3.41 | 29539 | 3.41 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20191118 | 0 | 4.1 | 4.1797 | 4.06 | 4.16 | 7553 | 4.16 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191118 | 0 | 0.5 | 0.505 | 0.495 | 0.505 | 245319 | 0.505 | up | down | incorrect |
| ASXC.US | Asensus Surgical Inc | 20191118 | 0 | 3.64 | 3.64 | 3.25 | 3.38 | 147392 | 3.38 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20191118 | 0 | 0.21 | 0.2208 | 0.205 | 0.2109 | 2970038 | 6.327 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20191118 | 0 | 0.2098 | 0.2098 | 0.2051 | 0.2096 | 58350 | 0.2096 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20191118 | 0 | 2.06 | 2.06 | 1.96 | 2.01 | 18549 | 2.01 | down | up | incorrect |
| AXU.US | Alexco Resource Corp | 20191118 | 0 | 1.68 | 1.74 | 1.65 | 1.7 | 924627 | 1.7 | up | down | incorrect |
| BCV.US | PA | 20191118 | 0 | 26.28 | 26.3698 | 26.27 | 26.3698 | 1408 | 26.3698 | up | down | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20191118 | 0 | 22.802 | 22.802 | 22.8 | 22.8 | 541 | 22.1854 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20191118 | 0 | 0.6484 | 0.65 | 0.6225 | 0.6225 | 11297 | 0.6225 | down | down | correct |
| BFB.US | Brown | 20191118 | 0 | 64.82 | 65.15 | 64.44 | 64.57 | 2036208 | 63.1307 | down | down | correct |
| BGI.US | Birks Group Inc | 20191118 | 0 | 1.12 | 1.15 | 1.08 | 1.08 | 7995 | 1.08 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20191118 | 0 | 25.62 | 25.95 | 25.52 | 25.7 | 22681 | 23.8545 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20191118 | 0 | 3.15 | 3.15 | 3.125 | 3.13 | 12086 | 2.9625 | down | up | incorrect |
| BMTX.US | WS | 20191118 | 0 | 10.16 | 10.22 | 10.16 | 10.22 | 2831 | 10.22 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20191118 | 0 | 20.5 | 20.5 | 20.5 | 20.5 | 750 | 12.8339 | |||
| BRG.US | PD | 20191118 | 0 | 25.6 | 25.75 | 25.5999 | 25.75 | 507 | 21.8942 | up | up | correct |
| BRMK.US | WS | 20191118 | 0 | 10.98 | 11.09 | 10.77 | 10.93 | 810051 | 9.3687 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20191118 | 0 | 0.381 | 0.39 | 0.37 | 0.37 | 17332 | 0.37 | down | down | correct |
| BTG.US | B2Gold Corp | 20191118 | 0 | 3.5 | 3.62 | 3.5 | 3.61 | 4680785 | 3.3959 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20191118 | 0 | 2.6788 | 2.87 | 2.6788 | 2.85 | 6691 | 2.85 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20191118 | 0 | 15 | 15 | 15 | 15 | 0 | 15 | |||
| CANF.US | Can | 20191118 | 0 | 2.44 | 2.45 | 2.3046 | 2.36 | 105690 | 2.36 | down | down | correct |
| CCF.US | Chase Corporation | 20191118 | 0 | 122.02 | 123.13 | 118 | 119.12 | 26378 | 116.2813 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20191118 | 0 | 10.97 | 11.05 | 10.97 | 11.035 | 21463 | 10.7785 | up | up | correct |
| CEI.US | Camber Energy Inc | 20191118 | 0 | 1.73 | 1.75 | 1.56 | 1.64 | 853272 | 1.64 | down | down | correct |
| CET.US | Central Securities Corp | 20191118 | 0 | 31.87 | 32.0579 | 31.81 | 31.843 | 14275 | 28.3701 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191118 | 0 | 13.09 | 13.09 | 12.96 | 13 | 28418 | 11.9302 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191118 | 0 | 3.19 | 3.19 | 3.15 | 3.18 | 172676 | 2.6575 | down | down | correct |
| CIX.US | CompX International Inc | 20191118 | 0 | 14.09 | 14.32 | 13.8601 | 14.32 | 13823 | 13.3112 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191118 | 0 | 11.09 | 11.115 | 11.07 | 11.1 | 420372 | 7.6929 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191118 | 0 | 8 | 8 | 7.75 | 7.87 | 10183 | 7.4035 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20191118 | 0 | 3.07 | 3.19 | 2.81 | 2.86 | 66730 | 2.86 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20191118 | 0 | 3.87 | 3.87 | 3.5 | 3.5 | 3645 | 3.4084 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20191118 | 0 | 0.24 | 0.245 | 0.24 | 0.2415 | 66442 | 0.2415 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20191118 | 0 | 42.15 | 42.21 | 40.38 | 41.21 | 241407 | 35.9944 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191118 | 0 | 10.79 | 10.82 | 10.75 | 10.78 | 339771 | 7.501 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20191118 | 0 | 2.87 | 2.92 | 2.7642 | 2.92 | 42817 | 2.92 | up | up | correct |
| CVM.US | CEL | 20191118 | 0 | 7.31 | 7.55 | 7.21 | 7.5 | 317790 | 7.5 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20191118 | 0 | 26.87 | 26.87 | 26.3694 | 26.3694 | 418 | 24.7247 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20191118 | 0 | 7.27 | 7.37 | 7.25 | 7.33 | 15035 | 7.33 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191118 | 0 | 2.54 | 2.5401 | 2.53 | 2.53 | 228031 | 2.1204 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20191118 | 0 | 70 | 70 | 70 | 70 | 154 | 64.0763 | |||
| DLA.US | Delta Apparel Inc | 20191118 | 0 | 26.78 | 27.055 | 26.76 | 26.76 | 15495 | 26.76 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191118 | 0 | 8.77 | 8.82 | 8.69 | 8.76 | 66537 | 7.9503 | down | down | correct |
| DNN.US | Denison Mines Corp | 20191118 | 0 | 0.445 | 0.45 | 0.4387 | 0.4387 | 326930 | 0.4387 | down | up | incorrect |
| DPW.US | Ault Global Holdings Inc | 20191118 | 0 | 1.12 | 1.17 | 1.1 | 1.12 | 31371 | 1.12 | |||
| DSS.US | Document Security Systems Inc | 20191118 | 0 | 0.286 | 0.2916 | 0.2801 | 0.2916 | 5442 | 8.748 | up | up | correct |
| DXR.US | Daxor Corporation | 20191118 | 0 | 9.37 | 9.6 | 9.37 | 9.6 | 4301 | 9.6 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20191118 | 0 | 8.26 | 8.27 | 8.2 | 8.22 | 130755 | 6.8642 | down | down | correct |
| ECF.US | PA | 20191118 | 0 | 25.832 | 25.832 | 25.832 | 25.832 | 0 | 25.832 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20191118 | 0 | 12.85 | 12.91 | 12.84 | 12.91 | 101550 | 12.2652 | up | up | correct |
| ELA.US | Envela Corporation | 20191118 | 0 | 1.55 | 1.55 | 1.47 | 1.48 | 97389 | 1.48 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20191118 | 0 | 12.8 | 12.8 | 12.56 | 12.63 | 3500 | 12.63 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20191118 | 0 | 9.95 | 10 | 9.5501 | 9.89 | 56488 | 9.89 | down | down | correct |
| EMAN.US | eMagin Corporation | 20191118 | 0 | 0.39 | 0.39 | 0.334 | 0.36 | 63142 | 0.36 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20191118 | 0 | 1.36 | 1.3916 | 1.35 | 1.3812 | 31515 | 1.3812 | up | up | correct |
| ENSV.US | Enservco Corporation | 20191118 | 0 | 0.168 | 0.168 | 0.161 | 0.1641 | 106785 | 2.4615 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191118 | 0 | 12.09 | 12.16 | 12.09 | 12.115 | 11582 | 11.0903 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20191118 | 0 | 5.56 | 5.5656 | 5.4 | 5.41 | 89408 | 4.7767 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20191118 | 0 | 6.28 | 6.3998 | 6.2797 | 6.3229 | 34385 | 6.3229 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20191118 | 0 | 12.67 | 12.68 | 12.6 | 12.64 | 62768 | 10.3822 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191118 | 0 | 13.78 | 13.9599 | 13.65 | 13.69 | 23270 | 11.9087 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20191118 | 0 | 21.59 | 21.59 | 21.3324 | 21.3324 | 639 | 20.0417 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20191118 | 0 | 40.05 | 40.48 | 39.75 | 40.48 | 4463 | 37.4682 | up | up | correct |
| EVI.US | EVI Industries Inc | 20191118 | 0 | 32.5 | 33.84 | 32.1 | 33.78 | 15696 | 33.78 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191118 | 0 | 11.21 | 11.21 | 11.13 | 11.19 | 32261 | 10.2135 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191118 | 0 | 12.79 | 12.82 | 12.77 | 12.82 | 243973 | 10.4802 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20191118 | 0 | 0.6102 | 0.6188 | 0.61 | 0.6188 | 3500 | 0.6188 | up | up | correct |
| FAX.US | Aberdeen Asia | 20191118 | 0 | 4.28 | 4.3 | 4.26 | 4.3 | 548656 | 3.6295 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20191118 | 0 | 8.24 | 8.28 | 8.11 | 8.16 | 43420 | 6.5046 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20191118 | 0 | 20.44 | 20.44 | 20.17 | 20.19 | 130818 | 16.4381 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20191118 | 0 | 5.88 | 6.2141 | 5.8 | 5.8 | 20808 | 5.6621 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20191118 | 0 | 2.7 | 2.7 | 2.455 | 2.46 | 126723 | 2.46 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20191118 | 0 | 8.63 | 8.73 | 8.56 | 8.66 | 176213 | 7.536 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20191118 | 0 | 9.31 | 9.33 | 9.26 | 9.31 | 156564 | 7.5088 | |||
| FTSI.US | FTS International Inc | 20191118 | 0 | 0.98 | 0.9997 | 0.91 | 0.9666 | 33582 | 19.332 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20191118 | 0 | 1.36 | 1.4 | 1.3462 | 1.37 | 77348 | 2.0277 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20191118 | 0 | 0.86 | 0.87 | 0.832 | 0.8678 | 382142 | 0.8678 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20191118 | 0 | 1.38 | 1.3997 | 1.3515 | 1.3948 | 15658 | 1.3948 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191118 | 0 | 9.01 | 9.6 | 9.01 | 9.59 | 29679 | 9.59 | up | up | correct |
| GGN.US | PB | 20191118 | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 5412 | 23.8102 | |||
| GLO.US | Clough Global Opportunities Fund | 20191118 | 0 | 9.34 | 9.39 | 9.33 | 9.34 | 153825 | 7.3215 | |||
| GLQ.US | Clough Global Equity Fund | 20191118 | 0 | 11.98 | 12.05 | 11.92 | 12.05 | 48619 | 9.4761 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20191118 | 0 | 18.58 | 18.6099 | 18.5136 | 18.5136 | 11305 | 16.1492 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191118 | 0 | 11.09 | 11.15 | 11.06 | 11.13 | 51477 | 8.7048 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20191118 | 0 | 4.42 | 4.54 | 4.38 | 4.48 | 511845 | 4.3441 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20191118 | 0 | 0.4793 | 0.5011 | 0.477 | 0.4909 | 962973 | 0.4909 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20191118 | 0 | 8.15 | 8.29 | 8.15 | 8.205 | 10345 | 6.8326 | up | up | correct |
| GSAT.US | Globalstar Inc | 20191118 | 0 | 0.386 | 0.39 | 0.37 | 0.3736 | 458048 | 0.3736 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20191118 | 0 | 3.13 | 3.2401 | 3.12 | 3.23 | 337521 | 3.23 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20191118 | 0 | 0.7745 | 0.7755 | 0.7602 | 0.77 | 164348 | 0.77 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20191118 | 0 | 1.01 | 1.02 | 0.9799 | 0.9897 | 2129343 | 0.9897 | down | down | correct |
| GV.US | The Goldfield Corporation | 20191118 | 0 | 2.6 | 2.63 | 2.55 | 2.63 | 49711 | 2.63 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191118 | 0 | 14.73 | 14.7836 | 14.71 | 14.75 | 2425 | 12.142 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20191118 | 0 | 0.17 | 0.17 | 0.1605 | 0.1611 | 30419 | 2.0138 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191118 | 0 | 5.27 | 5.3 | 5.25 | 5.26 | 58647 | 4.1001 | down | down | correct |
| IBIO.US | iBio Inc | 20191118 | 0 | 0.15 | 0.15 | 0.131 | 0.1341 | 1279772 | 0.1341 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20191118 | 0 | 10.25 | 10.2752 | 10.25 | 10.25 | 175899 | 10.25 | |||
| IDW.US | IDW Media Holdings Inc | 20191118 | 0 | 7.29 | 7.39 | 6.21 | 7.39 | 16000 | 7.39 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20191118 | 0 | 0.8085 | 0.8086 | 0.78 | 0.7899 | 201568 | 0.7899 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20191118 | 0 | 1.555 | 1.555 | 1.555 | 1.555 | 699 | 1.521 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20191118 | 0 | 5.94 | 5.96 | 5.71 | 5.96 | 22041 | 5.96 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20191118 | 0 | 25.62 | 25.63 | 24.975 | 25.11 | 145960 | 23.3396 | down | down | correct |
| IMUC.US | WS | 20191118 | 0 | 0.0477 | 0.0477 | 0.04 | 0.043 | 66617 | 0.043 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20191118 | 0 | 7.51 | 7.68 | 7.27 | 7.34 | 47884 | 7.34 | down | down | correct |
| INTT.US | inTEST Corporation | 20191118 | 0 | 5.4 | 5.48 | 5.07 | 5.2 | 25176 | 5.2 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20191118 | 0 | 0.28 | 0.2873 | 0.2512 | 0.26 | 439252 | 0.26 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191118 | 0 | 28.33 | 28.33 | 28.33 | 28.33 | 114 | 24.9371 | |||
| ISDR.US | Issuer Direct Corporation | 20191118 | 0 | 10.54 | 10.54 | 10.33 | 10.5 | 15854 | 10.5 | down | up | incorrect |
| ISR.US | Isoray Inc | 20191118 | 0 | 0.38 | 0.41 | 0.38 | 0.3885 | 253483 | 0.3885 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20191118 | 0 | 0.9087 | 0.9087 | 0.87 | 0.8881 | 32505 | 0.8881 | down | down | correct |
| JOB.US | GEE Group Inc | 20191118 | 0 | 0.48 | 0.4962 | 0.48 | 0.4962 | 2866 | 0.4962 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20191118 | 0 | 0.821 | 0.8471 | 0.8209 | 0.8399 | 52682 | 0.8399 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20191118 | 0 | 1.7 | 1.7 | 1.69 | 1.7 | 700 | 1.7 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191118 | 0 | 0.87 | 0.9 | 0.8445 | 0.8649 | 318201 | 0.8649 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20191118 | 0 | 6.02 | 6.08 | 5.48 | 5.48 | 100645 | 5.48 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20191118 | 0 | 12.12 | 13 | 12.12 | 12.56 | 43821 | 12.56 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20191118 | 0 | 61.07 | 61.12 | 60.41 | 60.5 | 1215446 | 60.3105 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20191118 | 0 | 0.089 | 0.089 | 0.0767 | 0.0795 | 569314 | 0.3975 | down | down | correct |
| LOV.US | Spark Networks SE | 20191118 | 0 | 5.7 | 5.71 | 5.06 | 5.26 | 356910 | 5.26 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20191118 | 0 | 10.02 | 10.33 | 10.02 | 10.26 | 219363 | 10.26 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20191118 | 0 | 2.83 | 3 | 2.8 | 2.98 | 172116 | 2.98 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20191118 | 0 | 8.52 | 8.836 | 8.295 | 8.3708 | 31159 | 8.3708 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20191118 | 0 | 1.01 | 1.175 | 1 | 1.17 | 559284 | 1.17 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20191118 | 0 | 4.7 | 4.74 | 4.458 | 4.55 | 55200 | 4.4528 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20191118 | 0 | 0.7985 | 0.8 | 0.7701 | 0.7736 | 40690 | 0.7736 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191118 | 0 | 1.04 | 1.04 | 1.01 | 1.02 | 63446 | 4.0651 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191118 | 0 | 1.15 | 1.4099 | 1.12 | 1.24 | 11590098 | 1.24 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20191118 | 0 | 3.94 | 4.09 | 3.54 | 3.67 | 25684 | 3.67 | down | up | incorrect |
| MYO.US | Myomo Inc | 20191118 | 0 | 0.52 | 0.54 | 0.5091 | 0.5298 | 431 | 15.894 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20191118 | 0 | 0.55 | 0.56 | 0.54 | 0.55 | 672956 | 0.55 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191118 | 0 | 0.69 | 0.73 | 0.69 | 0.7263 | 100863 | 0.7263 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191118 | 0 | 15.53 | 15.53 | 15.28 | 15.28 | 41747 | 13.8096 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191118 | 0 | 12.54 | 12.54 | 12.46 | 12.4701 | 9780 | 11.513 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191118 | 0 | 14.15 | 14.15 | 13.805 | 13.93 | 11311 | 12.8249 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20191118 | 0 | 0.86 | 0.928 | 0.606 | 0.6632 | 11342090 | 0.6632 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20191118 | 0 | 61.07 | 61.25 | 61.07 | 61.25 | 449 | 57.8822 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20191118 | 0 | 3.01 | 3.025 | 3 | 3 | 1535 | 3 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20191118 | 0 | 3.34 | 3.35 | 3.24 | 3.25 | 78840 | 3.25 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20191118 | 0 | 6.58 | 6.84 | 6.56 | 6.82 | 1365506 | 6.82 | up | up | correct |
| NGD.US | New Gold Inc | 20191118 | 0 | 0.8501 | 0.87 | 0.8314 | 0.8425 | 1546005 | 0.8425 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20191118 | 0 | 84.7 | 85.3 | 83.23 | 83.95 | 27421 | 79.0626 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191118 | 0 | 11.95 | 11.95 | 11.88 | 11.9402 | 33622 | 9.8515 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191118 | 0 | 6.36 | 6.374 | 6.22 | 6.25 | 356556 | 5.4857 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20191118 | 0 | 2.15 | 2.3501 | 2.1155 | 2.2076 | 17740 | 2.2076 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20191118 | 0 | 2.01 | 2.01 | 1.89 | 1.92 | 4012347 | 19.1285 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191118 | 0 | 5.5 | 5.65 | 5.49 | 5.65 | 280418 | 4.5995 | up | up | correct |
| NTIP.US | Network | 20191118 | 0 | 2.15 | 2.1501 | 2.05 | 2.05 | 29629 | 1.8949 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20191118 | 0 | 1.25 | 1.28 | 1.235 | 1.25 | 246005 | 1.25 | |||
| OGEN.US | Oragenics Inc | 20191118 | 0 | 0.5199 | 0.55 | 0.5 | 0.545 | 1258542 | 0.545 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191118 | 0 | 1.04 | 1.1 | 0.95 | 1.08 | 391640 | 1.08 | up | up | correct |
| PED.US | PEDEVCO Corp | 20191118 | 0 | 1.55 | 1.55 | 1.41 | 1.47 | 21241 | 1.47 | down | down | correct |
| PHGE.US | BiomX Inc | 20191118 | 0 | 6.73 | 7.9218 | 6.7251 | 7.92 | 14189 | 7.92 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20191118 | 0 | 3.12 | 3.12 | 2.9 | 3.01 | 27274 | 3.01 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20191118 | 0 | 1.41 | 1.41 | 1.36 | 1.36 | 61872 | 1.36 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20191118 | 0 | 0.334 | 0.3361 | 0.316 | 0.3218 | 493896 | 3.218 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20191118 | 0 | 3.3 | 3.48 | 2.31 | 2.58 | 1111369 | 2.58 | down | down | correct |
| PLYM.US | PA | 20191118 | 0 | 26.6107 | 26.94 | 26.6107 | 26.94 | 1457 | 22.4757 | up | up | correct |
| PRK.US | Park National Corporation | 20191118 | 0 | 99.61 | 100.15 | 98.99 | 100.01 | 25729 | 91.9682 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20191118 | 0 | 0.7899 | 0.7899 | 0.77 | 0.7856 | 621323 | 0.7856 | down | up | incorrect |
| PW.US | Power REIT | 20191118 | 0 | 8.335 | 8.74 | 8.26 | 8.48 | 14119 | 8.48 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191118 | 0 | 0.72 | 0.7605 | 0.72 | 0.7605 | 104828 | 0.7605 | up | up | correct |
| RCG.US | RENN Fund Inc | 20191118 | 0 | 1.5694 | 1.5694 | 1.5694 | 1.5694 | 250 | 1.5437 | |||
| REI.US | Ring Energy Inc | 20191118 | 0 | 1.94 | 2 | 1.75 | 1.76 | 1076533 | 1.76 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20191118 | 0 | 6.36 | 6.84 | 6.36 | 6.72 | 1725 | 6.4862 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20191118 | 0 | 1.5 | 1.5 | 1.35 | 1.41 | 40520 | 1.41 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20191118 | 0 | 5.13 | 5.21 | 5.03 | 5.16 | 297330 | 5.16 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20191118 | 0 | 1.5 | 1.55 | 1.33 | 1.55 | 22079 | 38.75 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20191118 | 0 | 1.25 | 1.37 | 1.25 | 1.35 | 140331 | 1.35 | up | up | correct |
| SACC.US | SACC | 20191118 | 0 | 25 | 25.08 | 24.95 | 25.02 | 54400 | 21.5298 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20191118 | 0 | 4.14 | 4.27 | 4.13 | 4.24 | 108566 | 3.531 | up | up | correct |
| SCCB.US | SCCB | 20191118 | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | 16.0594 | |||
| SDPI.US | Superior Drilling Products Inc | 20191118 | 0 | 0.91 | 0.92 | 0.88 | 0.9172 | 31881 | 0.9172 | up | up | correct |
| SEB.US | Seaboard Corporation | 20191118 | 0 | 4125.24 | 4131.56 | 4025.01 | 4092 | 190 | 4070.4845 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20191118 | 0 | 0.8797 | 0.8962 | 0.85 | 0.8597 | 1079645 | 0.8597 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20191118 | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 399 | 2.31 | |||
| SILV.US | SilverCrest Metals Inc | 20191118 | 0 | 5.21 | 5.55 | 5.21 | 5.55 | 264444 | 5.55 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191118 | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 98 | 8.8423 | |||
| SLI.US | Standard Lithium Ltd | 20191118 | 0 | 0.434 | 0.48 | 0.392 | 0.4543 | 59610 | 0.4543 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20191118 | 0 | 1.46 | 1.52 | 1.4 | 1.45 | 46439 | 1.4194 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20191118 | 0 | 0.34 | 0.345 | 0.3271 | 0.3349 | 56876 | 0.3349 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20191118 | 0 | 1.15 | 1.15 | 1.1 | 1.15 | 1476 | 1.15 | |||
| STXS.US | Stereotaxis Inc | 20191118 | 0 | 3.85 | 3.85 | 3.67 | 3.75 | 103810 | 3.75 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20191118 | 0 | 4.76 | 4.83 | 4.7 | 4.73 | 954009 | 4.6723 | down | down | correct |
| SVT.US | Servotronics Inc | 20191118 | 0 | 10.8001 | 10.9848 | 10.8 | 10.9432 | 4125 | 10.9432 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20191118 | 0 | 0.42 | 0.42 | 0.3875 | 0.4076 | 103909 | 0.4076 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20191118 | 0 | 0.45 | 0.45 | 0.418 | 0.42 | 495120 | 0.42 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20191118 | 0 | 0.5103 | 0.5197 | 0.5 | 0.5 | 49155 | 0.5 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20191118 | 0 | 0.5238 | 0.5238 | 0.5 | 0.5 | 1300 | 0.5 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20191118 | 0 | 0.267 | 0.275 | 0.258 | 0.26 | 17429 | 3.12 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20191118 | 0 | 87.05 | 87.44 | 86.28 | 86.81 | 49029 | 81.756 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20191118 | 0 | 2.06 | 2.08 | 1.84 | 1.91 | 305197 | 1.91 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20191118 | 0 | 3.86 | 3.9192 | 3.82 | 3.85 | 4718 | 3.85 | down | down | correct |
| TRT.US | Trio | 20191118 | 0 | 3.4206 | 3.4499 | 3.4088 | 3.4088 | 6477 | 3.4088 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20191118 | 0 | 0.78 | 0.7899 | 0.7501 | 0.7674 | 79011 | 0.7674 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20191118 | 0 | 0.48 | 0.495 | 0.457 | 0.48 | 41045 | 0.48 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20191118 | 0 | 0.5355 | 0.5355 | 0.45 | 0.456 | 255546 | 0.456 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20191118 | 0 | 0.9949 | 1.01 | 0.9619 | 0.9712 | 613456 | 0.9712 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20191118 | 0 | 2.85 | 2.86 | 2.71 | 2.71 | 5960 | 2.71 | down | down | correct |
| URG.US | Ur | 20191118 | 0 | 0.594 | 0.6026 | 0.5801 | 0.5896 | 101311 | 0.5896 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20191118 | 0 | 2.63 | 2.75 | 2.63 | 2.64 | 312609 | 2.64 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20191118 | 0 | 36.47 | 36.67 | 36.3267 | 36.4 | 115102 | 32.0536 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20191118 | 0 | 0.665 | 0.67 | 0.6101 | 0.6351 | 25636 | 0.6351 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20191118 | 0 | 2 | 2.085 | 1.93 | 2.06 | 1555112 | 2.06 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191118 | 0 | 14.89 | 14.925 | 14.8377 | 14.92 | 2813 | 13.6214 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191118 | 0 | 13.1 | 13.11 | 13.1 | 13.11 | 632 | 11.7891 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20191118 | 0 | 0.6361 | 0.645 | 0.6085 | 0.6085 | 162963 | 0.6085 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191118 | 0 | 11.09 | 11.14 | 11.03 | 11.11 | 106085 | 10.0383 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191118 | 0 | 13.06 | 13.06 | 13.04 | 13.0435 | 2747 | 12.1683 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20191118 | 0 | 5.45 | 5.49 | 5.2801 | 5.45 | 83502 | 5.45 | |||
| VOLT.US | Volt Information Sciences Inc | 20191118 | 0 | 2.76 | 2.783 | 2.74 | 2.77 | 14772 | 2.77 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20191118 | 0 | 10000 | 10000 | 10000 | 10000 | 960 | 10000 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20191118 | 0 | 1.51 | 1.6 | 1.5 | 1.5 | 32800 | 1.5 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20191118 | 0 | 0.7607 | 0.7742 | 0.73 | 0.7528 | 79877 | 0.7528 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20191118 | 0 | 1.47 | 1.5 | 1.449 | 1.47 | 3401 | 1.47 | |||
| WWR.US | Westwater Resources Inc | 20191118 | 0 | 2.73 | 2.93 | 2.73 | 2.78 | 53287 | 2.78 | up | up | correct |
| WYY.US | WidePoint Corporation | 20191118 | 0 | 0.4 | 0.41 | 0.385 | 0.3908 | 333319 | 3.908 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20191118 | 0 | 0.2884 | 0.29 | 0.28 | 0.2899 | 24446 | 0.2899 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20191118 | 0 | 2.2 | 2.45 | 2 | 2.0018 | 26190 | 2.0018 | down | down | correct |
| YCBD.US | P | 20191118 | 0 | 9.28 | 9.2852 | 9.25 | 9.2852 | 1240 | 7.4185 | up | up | correct |
| ZDGE.US | Zedge Inc | 20191118 | 0 | 1.54 | 1.55 | 1.4308 | 1.4499 | 56687 | 1.4499 | down | down | correct |
| ZOM.US | Zomedica Corp | 20191118 | 0 | 0.348 | 0.3699 | 0.344 | 0.3696 | 24641 | 0.3696 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.