CollectAI
close-nysemkt_stocks
2019/11/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191121 | 0 | 12.48 | 12.7399 | 12.1249 | 12.6 | 2236 | 12.6 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20191121 | 0 | 0.1 | 0.1 | 0.0926 | 0.094 | 268410 | 0.47 | down | down | correct |
| ACU.US | Acme United Corporation | 20191121 | 0 | 23.01 | 23.583 | 22.655 | 22.655 | 3919 | 21.856 | down | down | correct |
| ACY.US | AeroCentury Corp | 20191121 | 0 | 3.83 | 4.12 | 3.75 | 4.12 | 33142 | 4.029 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20191121 | 0 | 31.18 | 31.2094 | 30.5 | 30.5 | 4457 | 28.2148 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191121 | 0 | 7.1692 | 7.1699 | 7.11 | 7.1104 | 52133 | 6.5382 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20191121 | 0 | 1.5 | 1.5 | 1.41 | 1.44 | 27747 | 1.44 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20191121 | 0 | 0.45 | 0.45 | 0.41 | 0.4262 | 386849 | 0.4262 | down | up | incorrect |
| AINC.US | Ashford Inc | 20191121 | 0 | 23 | 25.12 | 23 | 24.67 | 17778 | 24.67 | up | up | correct |
| AIRI.US | Air Industries Group | 20191121 | 0 | 1.36 | 1.3901 | 1.3166 | 1.3166 | 8396 | 1.3166 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20191121 | 0 | 1.43 | 1.763 | 1.3845 | 1.7499 | 15390 | 1.7499 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20191121 | 0 | 0.43 | 0.4549 | 0.414 | 0.4172 | 615860 | 0.4172 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20191121 | 0 | 2.4799 | 2.64 | 2.3749 | 2.46 | 9256 | 2.46 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20191121 | 0 | 3.3 | 3.35 | 3.3 | 3.32 | 11647 | 3.32 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20191121 | 0 | 4.3 | 4.4 | 4.2325 | 4.26 | 4480 | 4.26 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191121 | 0 | 0.51 | 0.5199 | 0.495 | 0.5171 | 211427 | 0.5171 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20191121 | 0 | 3.25 | 3.38 | 3.25 | 3.25 | 142600 | 3.25 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20191121 | 0 | 0.21 | 0.22 | 0.21 | 0.2145 | 783840 | 6.435 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20191121 | 0 | 0.208 | 0.2198 | 0.208 | 0.2141 | 21650 | 0.2141 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20191121 | 0 | 1.9615 | 1.98 | 1.85 | 1.9 | 71655 | 1.9 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20191121 | 0 | 1.66 | 1.6931 | 1.6 | 1.61 | 678416 | 1.61 | down | down | correct |
| BCV.US | PA | 20191121 | 0 | 26.3698 | 26.3698 | 26.3698 | 26.3698 | 0 | 26.3698 | |||
| BDL.US | Flanigan's Enterprises Inc | 20191121 | 0 | 22.1943 | 22.1943 | 22.1943 | 22.1943 | 105 | 21.5961 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20191121 | 0 | 0.675 | 0.725 | 0.66 | 0.6601 | 10520 | 0.6601 | down | down | correct |
| BFB.US | Brown | 20191121 | 0 | 66.77 | 67.5 | 66.22 | 67.24 | 1150264 | 65.7411 | up | up | correct |
| BGI.US | Birks Group Inc | 20191121 | 0 | 1.13 | 1.13 | 1.04 | 1.04 | 1708 | 1.04 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20191121 | 0 | 25.86 | 25.8891 | 25.53 | 25.77 | 28712 | 23.9194 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20191121 | 0 | 3.15 | 3.15 | 3.1 | 3.1001 | 7752 | 2.9342 | down | down | correct |
| BMTX.US | WS | 20191121 | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 100000 | 10.22 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20191121 | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 9672 | 12.8402 | |||
| BRG.US | PD | 20191121 | 0 | 25.8413 | 25.8413 | 25.7525 | 25.7525 | 494 | 21.8964 | down | down | correct |
| BRMK.US | WS | 20191121 | 0 | 10.91 | 10.96 | 10.86 | 10.91 | 1046452 | 9.3516 | |||
| BRN.US | Barnwell Industries Inc | 20191121 | 0 | 0.3973 | 0.3973 | 0.36 | 0.381 | 3586 | 0.381 | down | down | correct |
| BTG.US | B2Gold Corp | 20191121 | 0 | 3.67 | 3.675 | 3.55 | 3.56 | 4447886 | 3.3489 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20191121 | 0 | 2.63 | 2.7399 | 2.52 | 2.55 | 9183 | 2.55 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20191121 | 0 | 14.4 | 14.88 | 14.4 | 14.88 | 16017 | 14.88 | up | up | correct |
| CANF.US | Can | 20191121 | 0 | 2.51 | 2.68 | 2.4524 | 2.6 | 144189 | 2.6 | up | up | correct |
| CCF.US | Chase Corporation | 20191121 | 0 | 115.71 | 116.4 | 112.83 | 112.83 | 26137 | 110.1412 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20191121 | 0 | 11.02 | 11.04 | 11.02 | 11.03 | 13453 | 10.7737 | up | up | correct |
| CEI.US | Camber Energy Inc | 20191121 | 0 | 1.2 | 1.2 | 1.07 | 1.15 | 1036946 | 1.15 | down | down | correct |
| CET.US | Central Securities Corp | 20191121 | 0 | 31.7357 | 31.83 | 31.58 | 31.73 | 26483 | 28.2694 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191121 | 0 | 13.1 | 13.1 | 12.97 | 12.99 | 16146 | 11.921 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191121 | 0 | 3.17 | 3.18 | 3.15 | 3.17 | 150716 | 2.6491 | |||
| CIX.US | CompX International Inc | 20191121 | 0 | 14.43 | 14.83 | 14.3032 | 14.81 | 8274 | 13.7666 | up | up | correct |
| CKX.US | CKX Lands Inc | 20191121 | 0 | 9.6158 | 9.85 | 9.4 | 9.5112 | 1092 | 9.5112 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191121 | 0 | 11.08 | 11.13 | 11.0472 | 11.13 | 206350 | 7.7137 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191121 | 0 | 8 | 8.11 | 7.95 | 8 | 5857 | 7.5257 | |||
| CMT.US | Core Molding Technologies Inc | 20191121 | 0 | 2.9 | 3.05 | 2.86 | 2.8932 | 28104 | 2.8932 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20191121 | 0 | 4.06 | 4.06 | 3.82 | 3.8799 | 3731 | 3.7784 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20191121 | 0 | 0.2334 | 0.237 | 0.2247 | 0.2315 | 34136 | 0.2315 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20191121 | 0 | 39.67 | 41.19 | 39.66 | 41.11 | 184675 | 35.9071 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191121 | 0 | 10.72 | 10.77 | 10.71 | 10.77 | 149029 | 7.494 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20191121 | 0 | 3.05 | 3.13 | 2.95 | 3.04 | 18901 | 3.04 | down | down | correct |
| CVM.US | CEL | 20191121 | 0 | 7.84 | 7.94 | 7.49 | 7.6 | 232756 | 7.6 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20191121 | 0 | 27.6375 | 27.6375 | 27.5 | 27.5453 | 1186 | 25.8272 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20191121 | 0 | 7.32 | 7.32 | 7.01 | 7.17 | 29045 | 7.17 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191121 | 0 | 2.52 | 2.53 | 2.51 | 2.51 | 270342 | 2.1036 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20191121 | 0 | 72 | 72 | 72 | 72 | 36 | 65.9071 | |||
| DLA.US | Delta Apparel Inc | 20191121 | 0 | 27.35 | 27.35 | 26.5 | 26.5 | 13322 | 26.5 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191121 | 0 | 8.81 | 8.8371 | 8.7092 | 8.7849 | 86305 | 7.9729 | down | down | correct |
| DNN.US | Denison Mines Corp | 20191121 | 0 | 0.445 | 0.449 | 0.4208 | 0.428 | 404142 | 0.428 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20191121 | 0 | 0.9513 | 0.97 | 0.65 | 0.7971 | 267122 | 0.7971 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20191121 | 0 | 0.2991 | 0.325 | 0.2991 | 0.311 | 1587 | 9.33 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20191121 | 0 | 9.5359 | 9.76 | 9.5359 | 9.75 | 328 | 9.75 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20191121 | 0 | 8.27 | 8.29 | 8.25 | 8.25 | 150582 | 6.8893 | down | down | correct |
| ECF.US | PA | 20191121 | 0 | 25.7531 | 25.7531 | 25.7531 | 25.7531 | 800 | 25.7531 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20191121 | 0 | 12.92 | 12.92 | 12.86 | 12.9 | 134388 | 12.2964 | down | down | correct |
| ELA.US | Envela Corporation | 20191121 | 0 | 1.41 | 1.43 | 1.36 | 1.37 | 56371 | 1.37 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20191121 | 0 | 13.15 | 13.15 | 12.98 | 12.98 | 2327 | 12.98 | down | down | correct |
| ELMD.US | Electromed Inc | 20191121 | 0 | 9.42 | 9.61 | 8.75 | 8.75 | 47699 | 8.75 | down | down | correct |
| EMAN.US | eMagin Corporation | 20191121 | 0 | 0.3331 | 0.346 | 0.325 | 0.335 | 20299 | 0.335 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20191121 | 0 | 1.36 | 1.38 | 1.36 | 1.37 | 53051 | 1.37 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20191121 | 0 | 0.185 | 0.2 | 0.18 | 0.1873 | 159539 | 2.8095 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191121 | 0 | 12.11 | 12.11 | 12.04 | 12.04 | 21328 | 11.057 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20191121 | 0 | 5.16 | 5.21 | 5.1 | 5.14 | 62675 | 4.5384 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20191121 | 0 | 6.05 | 6.08 | 5.94 | 5.97 | 86158 | 5.97 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20191121 | 0 | 12.72 | 12.74 | 12.65 | 12.72 | 62964 | 10.448 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191121 | 0 | 13.813 | 14.03 | 13.77 | 14.03 | 23039 | 12.2044 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20191121 | 0 | 22 | 22.0029 | 21.3362 | 21.3362 | 3521 | 20.0453 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20191121 | 0 | 39.84 | 40.15 | 39.5027 | 39.75 | 5102 | 36.7925 | down | down | correct |
| EVI.US | EVI Industries Inc | 20191121 | 0 | 31.64 | 31.8 | 30.98 | 31 | 10409 | 31 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191121 | 0 | 11.31 | 11.31 | 11.13 | 11.16 | 76604 | 10.2191 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191121 | 0 | 12.82 | 12.83 | 12.77 | 12.82 | 279606 | 10.4802 | |||
| EXN.US | Excellon Resources Inc | 20191121 | 0 | 0.605 | 0.61 | 0.59 | 0.5998 | 22545 | 0.5998 | down | down | correct |
| FAX.US | Aberdeen Asia | 20191121 | 0 | 4.27 | 4.28 | 4.24 | 4.25 | 434274 | 3.6105 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20191121 | 0 | 8.04 | 8.0593 | 7.96 | 8.05 | 23531 | 6.4725 | up | down | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20191121 | 0 | 20.42 | 20.6 | 20.36 | 20.53 | 70730 | 16.7149 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20191121 | 0 | 5.91 | 6.05 | 5.9 | 5.95 | 14525 | 5.8085 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20191121 | 0 | 2.45 | 2.48 | 2.43 | 2.44 | 26047 | 2.44 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20191121 | 0 | 8.65 | 8.66 | 8.38 | 8.38 | 248593 | 7.2923 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20191121 | 0 | 9.33 | 9.38 | 9.32 | 9.35 | 96587 | 7.5411 | up | up | correct |
| FTSI.US | FTS International Inc | 20191121 | 0 | 0.97 | 1.22 | 0.97 | 1.16 | 25259 | 23.2 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20191121 | 0 | 1.37 | 1.38 | 1.34 | 1.34 | 103370 | 1.9833 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20191121 | 0 | 0.86 | 0.87 | 0.8404 | 0.8457 | 218936 | 0.8457 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20191121 | 0 | 1.36 | 1.49 | 1.36 | 1.41 | 175150 | 1.41 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191121 | 0 | 9.1 | 9.67 | 9.1 | 9.29 | 12408 | 9.29 | up | up | correct |
| GGN.US | PB | 20191121 | 0 | 25.16 | 25.16 | 25.0884 | 25.0884 | 898 | 23.8562 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20191121 | 0 | 9.27 | 9.36 | 9.27 | 9.32 | 110189 | 7.3725 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20191121 | 0 | 11.91 | 11.98 | 11.83 | 11.91 | 71295 | 9.4462 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20191121 | 0 | 18.58 | 18.58 | 18.4718 | 18.5416 | 20555 | 16.1737 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191121 | 0 | 10.85 | 11.02 | 10.85 | 10.92 | 36217 | 8.616 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20191121 | 0 | 4.51 | 4.56 | 4.32 | 4.32 | 546423 | 4.189 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20191121 | 0 | 0.46 | 0.4701 | 0.45 | 0.4528 | 904394 | 0.4528 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20191121 | 0 | 7.45 | 7.8569 | 7.45 | 7.69 | 7952 | 6.462 | up | up | correct |
| GSAT.US | Globalstar Inc | 20191121 | 0 | 0.35 | 0.3643 | 0.35 | 0.3547 | 980745 | 0.3547 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20191121 | 0 | 3.23 | 3.29 | 3.12 | 3.14 | 219904 | 3.14 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20191121 | 0 | 0.74 | 0.7599 | 0.74 | 0.753 | 223658 | 0.753 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20191121 | 0 | 0.9574 | 0.9774 | 0.9218 | 0.9774 | 1494676 | 0.9774 | up | up | correct |
| GV.US | The Goldfield Corporation | 20191121 | 0 | 2.72 | 2.72 | 2.61 | 2.61 | 16246 | 2.61 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191121 | 0 | 14.71 | 14.74 | 14.67 | 14.6769 | 4426 | 12.0819 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20191121 | 0 | 0.16 | 0.1625 | 0.14 | 0.1471 | 75066 | 1.8388 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191121 | 0 | 5.29 | 5.3 | 5.275 | 5.3 | 56081 | 4.1313 | up | up | correct |
| IBIO.US | iBio Inc | 20191121 | 0 | 0.115 | 0.119 | 0.11 | 0.1108 | 438653 | 0.1108 | down | down | correct |
| ID.US | PARTS iD Inc | 20191121 | 0 | 10.27 | 10.27 | 10.2541 | 10.26 | 500 | 10.26 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20191121 | 0 | 7.9 | 7.9 | 7.9 | 7.9 | 0 | 7.9 | |||
| IGC.US | India Globalization Capital Inc | 20191121 | 0 | 0.84 | 0.9799 | 0.8001 | 0.849 | 1776855 | 0.849 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20191121 | 0 | 1.5385 | 1.54 | 1.52 | 1.54 | 755 | 1.5063 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20191121 | 0 | 5.94 | 5.98 | 5.8419 | 5.98 | 7005 | 5.98 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20191121 | 0 | 24.95 | 25.2 | 24.84 | 25.18 | 140144 | 23.4047 | up | up | correct |
| IMUC.US | WS | 20191121 | 0 | 0.043 | 0.0484 | 0.0401 | 0.0484 | 14751 | 0.0484 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20191121 | 0 | 7.7 | 7.75 | 7.4501 | 7.74 | 14679 | 7.74 | up | up | correct |
| INTT.US | inTEST Corporation | 20191121 | 0 | 5.26 | 5.37 | 5.0925 | 5.29 | 41109 | 5.29 | up | up | correct |
| INUV.US | Inuvo Inc | 20191121 | 0 | 0.29 | 0.31 | 0.2706 | 0.2776 | 283432 | 0.2776 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191121 | 0 | 28.13 | 28.9 | 28.13 | 28.9 | 1089 | 25.4388 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20191121 | 0 | 10.28 | 10.49 | 10.2 | 10.37 | 16445 | 10.37 | up | up | correct |
| ISR.US | Isoray Inc | 20191121 | 0 | 0.39 | 0.41 | 0.39 | 0.4089 | 310622 | 0.4089 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20191121 | 0 | 0.9 | 1.0551 | 0.9 | 1.0527 | 100438 | 1.0527 | up | up | correct |
| JOB.US | GEE Group Inc | 20191121 | 0 | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 71 | 0.4553 | |||
| KIQ.US | Kelso Technologies Inc | 20191121 | 0 | 0.87 | 0.88 | 0.77 | 0.82 | 73720 | 0.82 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20191121 | 0 | 1.7 | 1.7 | 1.68 | 1.7 | 700 | 1.7 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191121 | 0 | 0.88 | 0.89 | 0.8625 | 0.8804 | 141719 | 0.8804 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20191121 | 0 | 5.27 | 5.6 | 5.13 | 5.4 | 60736 | 5.4 | up | up | correct |
| LGL.US | The LGL Group Inc | 20191121 | 0 | 13.04 | 13.04 | 12.83 | 12.83 | 14274 | 12.83 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20191121 | 0 | 60.16 | 61.28 | 59.58 | 61.17 | 1823514 | 60.9784 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20191121 | 0 | 0.073 | 0.086 | 0.073 | 0.0796 | 166413 | 0.398 | up | up | correct |
| LOV.US | Spark Networks SE | 20191121 | 0 | 5.5 | 5.6 | 5.38 | 5.42 | 104253 | 5.42 | down | down | correct |
| MAG.US | MAG Silver Corp | 20191121 | 0 | 10.42 | 10.47 | 9.9 | 9.94 | 480372 | 9.94 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20191121 | 0 | 2.96 | 3.29 | 2.93 | 3.04 | 699447 | 3.04 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20191121 | 0 | 8.1999 | 8.68 | 8.1 | 8.45 | 20353 | 8.45 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20191121 | 0 | 1.11 | 1.15 | 1.1022 | 1.13 | 141943 | 1.13 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20191121 | 0 | 4.45 | 4.5 | 4.32 | 4.32 | 37400 | 4.2277 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20191121 | 0 | 0.97 | 0.97 | 0.815 | 0.8299 | 102995 | 0.8299 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191121 | 0 | 1.015 | 1.02 | 0.989 | 0.989 | 23048 | 3.9417 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191121 | 0 | 1.2 | 1.25 | 1.12 | 1.17 | 1231237 | 1.17 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20191121 | 0 | 3.7505 | 3.7505 | 3.5937 | 3.6 | 8870 | 3.6 | down | down | correct |
| MYO.US | Myomo Inc | 20191121 | 0 | 0.5 | 0.53 | 0.5 | 0.51 | 840 | 15.3 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20191121 | 0 | 0.535 | 0.5385 | 0.52 | 0.52 | 588435 | 0.52 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191121 | 0 | 0.7595 | 0.8276 | 0.68 | 0.68 | 209665 | 0.68 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191121 | 0 | 15.45 | 15.45 | 15.34 | 15.37 | 19594 | 13.891 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191121 | 0 | 12.5 | 12.53 | 12.46 | 12.488 | 8636 | 11.5295 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191121 | 0 | 13.94 | 13.94 | 13.83 | 13.83 | 16478 | 12.7328 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20191121 | 0 | 0.58 | 0.6 | 0.5579 | 0.566 | 321604 | 0.566 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20191121 | 0 | 62 | 62 | 61.755 | 62 | 3098 | 58.591 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20191121 | 0 | 3.14 | 3.14 | 3.0261 | 3.0261 | 1096 | 3.0261 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20191121 | 0 | 3.25 | 3.315 | 3.2225 | 3.27 | 35975 | 3.27 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20191121 | 0 | 6.93 | 6.95 | 6.69 | 6.73 | 1429476 | 6.73 | down | down | correct |
| NGD.US | New Gold Inc | 20191121 | 0 | 0.8349 | 0.856 | 0.8009 | 0.8101 | 1689723 | 0.8101 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20191121 | 0 | 85.28 | 86.51 | 85.28 | 86.4 | 36828 | 81.37 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191121 | 0 | 11.93 | 11.9314 | 11.75 | 11.81 | 80435 | 9.7441 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191121 | 0 | 6.27 | 6.3261 | 6.22 | 6.315 | 442701 | 5.5428 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20191121 | 0 | 2.65 | 2.9 | 2.65 | 2.72 | 18213 | 2.72 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20191121 | 0 | 1.97 | 1.98 | 1.88 | 1.96 | 3830257 | 19.527 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191121 | 0 | 5.6 | 5.6101 | 5.55 | 5.58 | 108661 | 4.5425 | down | down | correct |
| NTIP.US | Network | 20191121 | 0 | 2.08 | 2.11 | 2.08 | 2.0834 | 3885 | 1.9257 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20191121 | 0 | 1.27 | 1.28 | 1.24 | 1.28 | 386840 | 1.28 | up | up | correct |
| OGEN.US | Oragenics Inc | 20191121 | 0 | 0.492 | 0.53 | 0.49 | 0.5097 | 440086 | 0.5097 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191121 | 0 | 1.01 | 1.0367 | 0.99 | 1.01 | 155820 | 1.01 | |||
| PCG.US | PI | 20191121 | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 200 | 17.66 | |||
| PED.US | PEDEVCO Corp | 20191121 | 0 | 1.54 | 1.6 | 1.48 | 1.58 | 213066 | 1.58 | up | up | correct |
| PHGE.US | BiomX Inc | 20191121 | 0 | 8.16 | 8.16 | 7.755 | 7.81 | 8986 | 7.81 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20191121 | 0 | 2.7856 | 3.39 | 2.74 | 2.8801 | 49485 | 2.8801 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20191121 | 0 | 1.34 | 1.34 | 1.29 | 1.31 | 66796 | 1.31 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20191121 | 0 | 0.32 | 0.3293 | 0.31 | 0.3175 | 222133 | 3.175 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20191121 | 0 | 2.21 | 2.38 | 2.21 | 2.34 | 34504 | 2.34 | up | up | correct |
| PLYM.US | PA | 20191121 | 0 | 26.94 | 26.94 | 26.85 | 26.85 | 1524 | 22.4006 | down | down | correct |
| PRK.US | Park National Corporation | 20191121 | 0 | 100.38 | 100.38 | 98.4206 | 99.85 | 28424 | 91.8211 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20191121 | 0 | 0.7906 | 0.82 | 0.7773 | 0.8098 | 868906 | 0.8098 | up | up | correct |
| PW.US | Power REIT | 20191121 | 0 | 7.62 | 8.06 | 7.58 | 8.05 | 14382 | 8.05 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191121 | 0 | 0.81 | 0.83 | 0.8057 | 0.8199 | 15640 | 0.8199 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20191121 | 0 | 1.96 | 1.96 | 1.85 | 1.9 | 547894 | 1.9 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20191121 | 0 | 6.84 | 6.96 | 6.24 | 6.6 | 575 | 6.3704 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20191121 | 0 | 1.38 | 1.38 | 1.32 | 1.34 | 12162 | 1.34 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20191121 | 0 | 5.1 | 5.14 | 5.01 | 5.06 | 116670 | 5.06 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20191121 | 0 | 1.455 | 1.455 | 1.35 | 1.35 | 4157 | 33.75 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20191121 | 0 | 1.4 | 1.41 | 1.3268 | 1.3992 | 90801 | 1.3992 | down | down | correct |
| SACC.US | SACC | 20191121 | 0 | 25 | 25 | 24.83 | 24.91 | 19700 | 21.4352 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20191121 | 0 | 4.32 | 4.37 | 4.2 | 4.2 | 88697 | 3.4977 | down | down | correct |
| SCCB.US | SCCB | 20191121 | 0 | 18.225 | 18.225 | 18 | 18 | 300 | 15.9267 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20191121 | 0 | 0.88 | 0.8922 | 0.8501 | 0.8501 | 20663 | 0.8501 | down | down | correct |
| SEB.US | Seaboard Corporation | 20191121 | 0 | 4102.76 | 4162 | 4077.01 | 4106.78 | 657 | 4085.1868 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20191121 | 0 | 0.85 | 0.89 | 0.84 | 0.8696 | 1388897 | 0.8696 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20191121 | 0 | 2.5 | 2.52 | 2.5 | 2.5101 | 1720 | 2.5101 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20191121 | 0 | 5.75 | 5.8756 | 5.5298 | 5.6 | 753756 | 5.6 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191121 | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 165 | 8.9083 | |||
| SLI.US | Standard Lithium Ltd | 20191121 | 0 | 0.623 | 0.623 | 0.5421 | 0.5454 | 32028 | 0.5454 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20191121 | 0 | 1.404 | 1.45 | 1.404 | 1.44 | 5434 | 1.4096 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20191121 | 0 | 0.36 | 0.3675 | 0.31 | 0.3199 | 39789 | 0.3199 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20191121 | 0 | 1.15 | 1.2 | 1.11 | 1.11 | 4661 | 1.11 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20191121 | 0 | 3.73 | 3.8 | 3.65 | 3.76 | 75239 | 3.76 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20191121 | 0 | 4.88 | 4.94 | 4.72 | 4.75 | 1154769 | 4.6921 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20191121 | 0 | 0.3901 | 0.3964 | 0.39 | 0.3948 | 41545 | 0.3948 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20191121 | 0 | 0.41 | 0.4189 | 0.393 | 0.4095 | 672094 | 0.4095 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20191121 | 0 | 0.513 | 0.5199 | 0.5 | 0.5001 | 103102 | 0.5001 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20191121 | 0 | 0.51 | 0.5712 | 0.49 | 0.49 | 50916 | 0.49 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20191121 | 0 | 0.2781 | 0.3099 | 0.2581 | 0.2863 | 78061 | 3.4362 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20191121 | 0 | 85.368 | 86.91 | 85.368 | 86.54 | 34794 | 81.5018 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20191121 | 0 | 1.86 | 1.86 | 1.73 | 1.77 | 119503 | 1.77 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20191121 | 0 | 3.8 | 3.83 | 3.72 | 3.76 | 22593 | 3.76 | down | down | correct |
| TRT.US | Trio | 20191121 | 0 | 3.3773 | 3.47 | 3.32 | 3.44 | 1002 | 3.44 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20191121 | 0 | 0.752 | 0.7699 | 0.75 | 0.75 | 67211 | 0.75 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20191121 | 0 | 0.468 | 0.48 | 0.45 | 0.452 | 6708 | 0.452 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20191121 | 0 | 0.55 | 0.55 | 0.4682 | 0.53 | 131459 | 0.53 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20191121 | 0 | 0.98 | 1.01 | 0.9615 | 0.964 | 494846 | 0.964 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20191121 | 0 | 2.9 | 2.9233 | 2.9 | 2.9 | 9166 | 2.9 | |||
| URG.US | Ur | 20191121 | 0 | 0.6 | 0.6 | 0.59 | 0.5949 | 79630 | 0.5949 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20191121 | 0 | 2.65 | 2.66 | 2.53 | 2.54 | 247763 | 2.54 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20191121 | 0 | 36.57 | 36.8102 | 36.55 | 36.74 | 47263 | 32.353 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20191121 | 0 | 0.5023 | 0.65 | 0.5001 | 0.6237 | 62225 | 0.6237 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20191121 | 0 | 2.03 | 2.055 | 1.97 | 2.02 | 539114 | 2.02 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191121 | 0 | 14.71 | 15.05 | 14.71 | 14.885 | 4738 | 13.6305 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191121 | 0 | 13.23 | 13.24 | 13.16 | 13.2 | 6640 | 11.9082 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20191121 | 0 | 0.62 | 0.6202 | 0.6 | 0.6024 | 116543 | 0.6024 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191121 | 0 | 11.16 | 11.16 | 11.06 | 11.07 | 56871 | 10.0021 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191121 | 0 | 13.0528 | 13.0528 | 12.98 | 13.008 | 8183 | 12.17 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20191121 | 0 | 5.12 | 5.22 | 5.06 | 5.17 | 105176 | 5.17 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20191121 | 0 | 2.79 | 2.895 | 2.78 | 2.81 | 24361 | 2.81 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20191121 | 0 | 9900 | 10000 | 9900 | 10000 | 940 | 10000 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20191121 | 0 | 1.485 | 1.53 | 1.41 | 1.52 | 12175 | 1.52 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20191121 | 0 | 0.7475 | 0.7676 | 0.7475 | 0.75 | 47614 | 0.75 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20191121 | 0 | 1.4 | 1.41 | 1.32 | 1.35 | 28752 | 1.35 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20191121 | 0 | 3.13 | 3.16 | 2.7601 | 2.84 | 346126 | 2.84 | down | down | correct |
| WYY.US | WidePoint Corporation | 20191121 | 0 | 0.38 | 0.3999 | 0.38 | 0.3908 | 64337 | 3.908 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20191121 | 0 | 0.282 | 0.287 | 0.276 | 0.276 | 37341 | 0.276 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20191121 | 0 | 2 | 2 | 1.88 | 1.88 | 344 | 1.88 | down | down | correct |
| ZDGE.US | Zedge Inc | 20191121 | 0 | 1.634 | 1.749 | 1.634 | 1.749 | 1689 | 1.749 | up | up | correct |
| ZOM.US | Zomedica Corp | 20191121 | 0 | 0.385 | 0.3998 | 0.379 | 0.3998 | 94683 | 0.3998 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.