CollectAI
close-nysemkt_stocks
2019/12/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191210 | 0 | 13.8448 | 13.8448 | 13.01 | 13.49 | 2653 | 13.49 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20191210 | 0 | 0.096 | 0.1 | 0.095 | 0.0966 | 245693 | 0.4828 | up | up | correct |
| ACU.US | Acme United Corporation | 20191210 | 0 | 21.2842 | 21.7 | 21.2842 | 21.4732 | 826 | 20.7159 | up | down | incorrect |
| ACY.US | AeroCentury Corp | 20191210 | 0 | 5.2 | 5.72 | 4.9108 | 5 | 16770 | 4.8895 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20191210 | 0 | 32.8 | 33.705 | 32.7875 | 33.705 | 4395 | 31.4182 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191210 | 0 | 7.13 | 7.2 | 7.12 | 7.175 | 61952 | 6.5976 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20191210 | 0 | 1.57 | 1.57 | 1.3449 | 1.4 | 115367 | 1.4 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20191210 | 0 | 0.4 | 0.4225 | 0.4 | 0.4108 | 305104 | 0.4108 | up | up | correct |
| AINC.US | Ashford Inc | 20191210 | 0 | 24.24 | 24.82 | 24.125 | 24.32 | 9413 | 24.32 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20191210 | 0 | 1.7 | 1.7 | 1.6087 | 1.6301 | 71156 | 1.6301 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20191210 | 0 | 1.5152 | 1.5152 | 1.5152 | 1.5152 | 322 | 1.5152 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20191210 | 0 | 0.4 | 0.4165 | 0.3907 | 0.4087 | 244309 | 0.4087 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20191210 | 0 | 2.5 | 2.6 | 2.5 | 2.6 | 31172 | 2.6 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20191210 | 0 | 3.41 | 3.41 | 3.35 | 3.3532 | 8202 | 3.3532 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20191210 | 0 | 4.03 | 4.1 | 4.0297 | 4.1 | 9374 | 4.1 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191210 | 0 | 0.5356 | 0.5356 | 0.5251 | 0.5274 | 172100 | 0.5274 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20191210 | 0 | 2.21 | 2.34 | 2.21 | 2.34 | 379931 | 2.34 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20191210 | 0 | 0.226 | 0.2296 | 0.21 | 0.2152 | 4208591 | 6.456 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20191210 | 0 | 0.295 | 0.3188 | 0.28 | 0.2852 | 542151 | 0.2852 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20191210 | 0 | 1.8901 | 1.9197 | 1.8901 | 1.9138 | 3349 | 1.9138 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20191210 | 0 | 1.91 | 1.96 | 1.86 | 1.89 | 1049080 | 1.89 | down | down | correct |
| BCV.US | PA | 20191210 | 0 | 26.0611 | 26.0611 | 26.0611 | 26.0611 | 584 | 26.0611 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20191210 | 0 | 0.6302 | 0.6995 | 0.63 | 0.6995 | 39610 | 0.6995 | up | up | correct |
| BFB.US | Brown | 20191210 | 0 | 63.96 | 64.06 | 63.11 | 63.5 | 1723498 | 62.2472 | down | down | correct |
| BGI.US | Birks Group Inc | 20191210 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 32 | 0.98 | |||
| BHB.US | Bar Harbor Bankshares | 20191210 | 0 | 24.8 | 24.98 | 24.71 | 24.87 | 20075 | 23.0841 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20191210 | 0 | 3.03 | 3.055 | 2.87 | 2.87 | 25355 | 2.7164 | down | down | correct |
| BMTX.US | WS | 20191210 | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 548 | 10.25 | |||
| BRG.US | PD | 20191210 | 0 | 25.9111 | 26.1 | 25.9111 | 25.9995 | 7058 | 22.1064 | up | up | correct |
| BRMK.US | WS | 20191210 | 0 | 12.6 | 12.75 | 12.08 | 12.09 | 2739926 | 10.3631 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20191210 | 0 | 0.6 | 0.7 | 0.59 | 0.6602 | 263025 | 0.6602 | up | up | correct |
| BTG.US | B2Gold Corp | 20191210 | 0 | 3.67 | 3.7198 | 3.65 | 3.7 | 3058955 | 3.488 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20191210 | 0 | 2.6884 | 2.94 | 2.6884 | 2.87 | 7083 | 2.87 | up | down | incorrect |
| BTTR.US | Better Choice Company Inc | 20191210 | 0 | 11.1 | 12.54 | 11.1 | 12 | 400 | 12 | up | down | incorrect |
| CANF.US | Can | 20191210 | 0 | 3.48 | 3.52 | 3.2724 | 3.42 | 148851 | 3.42 | down | down | correct |
| CCF.US | Chase Corporation | 20191210 | 0 | 121.21 | 122.47 | 121.02 | 121.02 | 7192 | 118.9822 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20191210 | 0 | 11.045 | 11.05 | 11.04 | 11.05 | 58744 | 10.7932 | up | up | correct |
| CEI.US | Camber Energy Inc | 20191210 | 0 | 0.72 | 1.31 | 0.69 | 1.21 | 7254664 | 1.21 | up | down | incorrect |
| CET.US | Central Securities Corp | 20191210 | 0 | 32.3 | 32.3 | 31.8 | 31.84 | 16097 | 28.3674 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191210 | 0 | 13.38 | 13.46 | 13.355 | 13.4 | 15904 | 12.2973 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191210 | 0 | 3.21 | 3.23 | 3.2083 | 3.21 | 164942 | 2.6826 | |||
| CIX.US | CompX International Inc | 20191210 | 0 | 14.84 | 14.84 | 14.42 | 14.42 | 635 | 13.4661 | down | down | correct |
| CKX.US | CKX Lands Inc | 20191210 | 0 | 9.02 | 9.1971 | 8.85 | 9.1971 | 1197 | 9.1971 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191210 | 0 | 11.35 | 11.35 | 11.31 | 11.33 | 431296 | 7.8523 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191210 | 0 | 8.1705 | 8.2329 | 8.1 | 8.11 | 6247 | 7.6292 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20191210 | 0 | 3.39 | 3.39 | 3.16 | 3.18 | 5340 | 3.18 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20191210 | 0 | 3 | 3 | 2.98 | 2.99 | 1072 | 2.9118 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20191210 | 0 | 0.24 | 0.24 | 0.2251 | 0.23 | 76272 | 0.23 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20191210 | 0 | 39.47 | 39.82 | 38.92 | 39.04 | 602959 | 34.0991 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191210 | 0 | 11 | 11.03 | 11 | 11 | 210312 | 7.6541 | |||
| CTEK.US | CynergisTek Inc | 20191210 | 0 | 3.115 | 3.14 | 3.1068 | 3.11 | 15689 | 3.11 | down | down | correct |
| CVM.US | CEL | 20191210 | 0 | 7.67 | 7.86 | 7.65 | 7.77 | 309180 | 7.77 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20191210 | 0 | 27 | 27 | 26.37 | 26.7132 | 3206 | 25.2488 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20191210 | 0 | 6.92 | 6.938 | 6.66 | 6.725 | 47781 | 6.725 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191210 | 0 | 2.49 | 2.5 | 2.47 | 2.5 | 547582 | 2.0953 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20191210 | 0 | 72 | 72.154 | 71.725 | 71.725 | 85 | 65.6553 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20191210 | 0 | 28.93 | 29.435 | 28.8385 | 28.86 | 16346 | 28.86 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191210 | 0 | 8.94 | 8.95 | 8.91 | 8.95 | 45939 | 8.1228 | up | up | correct |
| DNN.US | Denison Mines Corp | 20191210 | 0 | 0.4059 | 0.41 | 0.3955 | 0.396 | 1175624 | 0.396 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20191210 | 0 | 0.87 | 0.88 | 0.83 | 0.88 | 91423 | 0.88 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20191210 | 0 | 0.274 | 0.2775 | 0.26 | 0.2775 | 1400 | 8.325 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20191210 | 0 | 1.38 | 1.5407 | 1.38 | 1.46 | 1063 | 1.46 | up | up | correct |
| DXR.US | Daxor Corporation | 20191210 | 0 | 9.2144 | 9.49 | 9.2 | 9.2 | 1460 | 9.2 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20191210 | 0 | 8.46 | 8.46 | 8.42 | 8.43 | 171507 | 7.0396 | down | down | correct |
| ECF.US | PA | 20191210 | 0 | 25.7127 | 25.7127 | 25.7127 | 25.7127 | 0 | 25.7127 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20191210 | 0 | 12.96 | 12.98 | 12.92 | 12.96 | 117230 | 12.3536 | |||
| ELA.US | Envela Corporation | 20191210 | 0 | 1.35 | 1.3906 | 1.35 | 1.35 | 8488 | 1.35 | |||
| ELMD.US | Electromed Inc | 20191210 | 0 | 8.76 | 9.09 | 8.6668 | 8.7693 | 29551 | 8.7693 | up | up | correct |
| EMAN.US | eMagin Corporation | 20191210 | 0 | 0.35 | 0.36 | 0.302 | 0.321 | 787050 | 0.321 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20191210 | 0 | 1.44 | 1.5 | 1.43 | 1.49 | 102615 | 1.49 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20191210 | 0 | 0.19 | 0.1986 | 0.1811 | 0.1853 | 41351 | 2.7795 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191210 | 0 | 12.09 | 12.13 | 12.04 | 12.04 | 40957 | 11.057 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20191210 | 0 | 5.35 | 5.56 | 5.345 | 5.52 | 126960 | 4.8739 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20191210 | 0 | 5.98 | 6.04 | 5.8814 | 5.99 | 101623 | 5.99 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20191210 | 0 | 12.76 | 12.76 | 12.65 | 12.72 | 129450 | 10.448 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191210 | 0 | 14.25 | 14.28 | 13.73 | 13.78 | 85115 | 11.987 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20191210 | 0 | 20.38 | 21.0673 | 20.38 | 20.45 | 5842 | 19.2128 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20191210 | 0 | 40.06 | 40.18 | 39.69 | 39.69 | 2203 | 36.737 | down | down | correct |
| EVI.US | EVI Industries Inc | 20191210 | 0 | 27.5 | 27.925 | 26.22 | 27.4 | 118521 | 27.4 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191210 | 0 | 11.23 | 11.34 | 11.23 | 11.34 | 89176 | 10.3839 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191210 | 0 | 13.07 | 13.07 | 12.96 | 13.02 | 346379 | 10.6437 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20191210 | 0 | 0.692 | 0.7127 | 0.685 | 0.7127 | 32410 | 0.7127 | up | up | correct |
| FAX.US | Aberdeen Asia | 20191210 | 0 | 4.32 | 4.33 | 4.32 | 4.33 | 527306 | 3.6784 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20191210 | 0 | 7.89 | 7.912 | 7.84 | 7.85 | 20355 | 6.3117 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20191210 | 0 | 21.47 | 21.47 | 21.04 | 21.22 | 176598 | 17.2767 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20191210 | 0 | 6.13 | 6.15 | 6.1 | 6.1 | 4290 | 5.9549 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20191210 | 0 | 2.35 | 2.38 | 2.32 | 2.36 | 3891 | 2.36 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20191210 | 0 | 8.79 | 8.93 | 8.79 | 8.87 | 261324 | 7.7187 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20191210 | 0 | 9.37 | 9.38 | 9.33 | 9.36 | 60555 | 7.6206 | down | down | correct |
| FTSI.US | FTS International Inc | 20191210 | 0 | 1.17 | 1.29 | 1.125 | 1.23 | 73466 | 24.6 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20191210 | 0 | 1.45 | 1.45 | 1.41 | 1.43 | 90443 | 2.1166 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20191210 | 0 | 0.88 | 0.88 | 0.86 | 0.8611 | 205991 | 0.8611 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20191210 | 0 | 1.42 | 1.54 | 1.38 | 1.4516 | 281439 | 1.4516 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191210 | 0 | 9.7 | 9.95 | 9.6583 | 9.94 | 14884 | 9.94 | up | up | correct |
| GGN.US | PB | 20191210 | 0 | 25.16 | 25.16 | 25.0601 | 25.076 | 4296 | 23.8444 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20191210 | 0 | 15.19 | 15.19 | 15.15 | 15.15 | 5000 | 14.2959 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20191210 | 0 | 9.31 | 9.36 | 9.272 | 9.29 | 104941 | 7.3488 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20191210 | 0 | 11.94 | 11.96 | 11.86 | 11.9 | 89289 | 9.4383 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20191210 | 0 | 18.91 | 18.91 | 18.83 | 18.848 | 9096 | 16.4409 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191210 | 0 | 10.94 | 10.99 | 10.9 | 10.9 | 14392 | 8.6003 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20191210 | 0 | 4.87 | 4.945 | 4.81 | 4.92 | 529974 | 4.7741 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20191210 | 0 | 0.4124 | 0.416 | 0.402 | 0.4062 | 526729 | 0.4062 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20191210 | 0 | 7.61 | 7.61 | 7.51 | 7.54 | 6687 | 6.336 | down | down | correct |
| GSAT.US | Globalstar Inc | 20191210 | 0 | 0.48 | 0.48 | 0.402 | 0.4152 | 4411247 | 0.4152 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20191210 | 0 | 3.32 | 3.32 | 3.21 | 3.26 | 128051 | 3.26 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20191210 | 0 | 0.62 | 0.6349 | 0.6173 | 0.6261 | 228211 | 0.6261 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20191210 | 0 | 1.05 | 1.12 | 1.04 | 1.1 | 2024305 | 1.1 | up | up | correct |
| GV.US | The Goldfield Corporation | 20191210 | 0 | 2.7 | 2.81 | 2.6515 | 2.77 | 16781 | 2.77 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191210 | 0 | 14.73 | 14.73 | 14.7 | 14.7 | 36646 | 12.1009 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20191210 | 0 | 0.15 | 0.156 | 0.1461 | 0.1517 | 23584 | 1.8963 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191210 | 0 | 5.36 | 5.3666 | 5.31 | 5.31 | 78837 | 4.1391 | down | up | incorrect |
| IBIO.US | iBio Inc | 20191210 | 0 | 0.2698 | 0.31 | 0.189 | 0.2441 | 24966439 | 0.2441 | down | down | correct |
| ID.US | PARTS iD Inc | 20191210 | 0 | 10.29 | 10.29 | 10.25 | 10.25 | 4599 | 10.25 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20191210 | 0 | 9.4 | 9.48 | 9.2 | 9.2 | 4500 | 9.2 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20191210 | 0 | 0.74 | 0.74 | 0.71 | 0.713 | 176275 | 0.713 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20191210 | 0 | 5.21 | 5.25 | 5.1155 | 5.25 | 6433 | 5.25 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20191210 | 0 | 25.16 | 25.31 | 24.98 | 25.23 | 235344 | 23.6062 | up | up | correct |
| IMUC.US | WS | 20191210 | 0 | 0.0394 | 0.0426 | 0.036 | 0.0426 | 129251 | 0.0426 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20191210 | 0 | 8.11 | 8.35 | 7.8599 | 8.25 | 43233 | 8.25 | up | up | correct |
| INTT.US | inTEST Corporation | 20191210 | 0 | 6.01 | 6.01 | 5.59 | 5.97 | 10258 | 5.97 | down | down | correct |
| INUV.US | Inuvo Inc | 20191210 | 0 | 0.296 | 0.296 | 0.27 | 0.28 | 141925 | 0.28 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20191210 | 0 | 11.7 | 11.7 | 11.7 | 11.7 | 107 | 11.7 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191210 | 0 | 28.9 | 28.9 | 28.9 | 28.9 | 200 | 25.4388 | |||
| ISDR.US | Issuer Direct Corporation | 20191210 | 0 | 12.04 | 12.3 | 12.04 | 12.14 | 8966 | 12.14 | up | up | correct |
| ISR.US | Isoray Inc | 20191210 | 0 | 0.69 | 0.7 | 0.65 | 0.69 | 730443 | 0.69 | |||
| ITP.US | IT Tech Packaging Inc | 20191210 | 0 | 1.02 | 1.02 | 0.88 | 0.88 | 37339 | 0.88 | down | down | correct |
| JOB.US | GEE Group Inc | 20191210 | 0 | 0.3697 | 0.4585 | 0.36 | 0.43 | 73263 | 0.43 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20191210 | 0 | 0.82 | 0.82 | 0.7642 | 0.7999 | 14646 | 0.7999 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20191210 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 100 | 1.67 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191210 | 0 | 0.7412 | 0.7499 | 0.6609 | 0.69 | 803000 | 0.69 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20191210 | 0 | 6.14 | 6.59 | 5.91 | 6 | 88654 | 6 | down | down | correct |
| LGL.US | The LGL Group Inc | 20191210 | 0 | 14.76 | 15 | 14.3 | 14.49 | 34091 | 14.49 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20191210 | 0 | 60 | 60.62 | 59.56 | 60.23 | 1228808 | 60.0413 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20191210 | 0 | 0.44 | 0.44 | 0.365 | 0.4278 | 192194 | 0.4278 | down | down | correct |
| LOV.US | Spark Networks SE | 20191210 | 0 | 4.42 | 4.5699 | 4.4 | 4.49 | 247509 | 4.49 | up | up | correct |
| MAG.US | MAG Silver Corp | 20191210 | 0 | 10.49 | 10.63 | 10.47 | 10.63 | 213979 | 10.63 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20191210 | 0 | 3.11 | 3.2 | 3.02 | 3.05 | 408967 | 3.05 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20191210 | 0 | 8.9 | 9.07 | 8.64 | 8.85 | 63633 | 8.85 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20191210 | 0 | 1.6 | 1.62 | 1.5 | 1.56 | 368172 | 1.56 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20191210 | 0 | 4.66 | 4.709 | 4.525 | 4.536 | 90000 | 4.4391 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20191210 | 0 | 0.8755 | 0.8755 | 0.84 | 0.8599 | 11061 | 0.8599 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191210 | 0 | 1.04 | 1.1 | 1.0292 | 1.1 | 250956 | 4.3873 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191210 | 0 | 1.8 | 1.8434 | 1.68 | 1.73 | 3020687 | 1.73 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20191210 | 0 | 4.1 | 4.35 | 3.88 | 3.92 | 45991 | 3.92 | down | down | correct |
| MYO.US | Myomo Inc | 20191210 | 0 | 0.46 | 0.49 | 0.46 | 0.4825 | 2416 | 14.475 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20191210 | 0 | 0.5189 | 0.5189 | 0.49 | 0.5058 | 1194433 | 0.5058 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191210 | 0 | 1.06 | 1.0621 | 1 | 1.01 | 118856 | 1.01 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191210 | 0 | 15.35 | 15.4 | 15.29 | 15.3 | 69711 | 13.8824 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191210 | 0 | 12.33 | 12.3791 | 12.31 | 12.31 | 15920 | 11.4013 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191210 | 0 | 14 | 14.01 | 13.9069 | 14 | 40702 | 12.9312 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20191210 | 0 | 0.5628 | 0.5839 | 0.5628 | 0.573 | 218792 | 0.573 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20191210 | 0 | 62 | 62.04 | 62 | 62 | 3116 | 58.591 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20191210 | 0 | 3 | 3 | 2.75 | 2.76 | 2712 | 2.76 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20191210 | 0 | 3.68 | 3.71 | 3.62 | 3.7 | 71828 | 3.7 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20191210 | 0 | 6.77 | 6.78 | 6.62 | 6.66 | 1629216 | 6.66 | down | down | correct |
| NGD.US | New Gold Inc | 20191210 | 0 | 0.82 | 0.8297 | 0.8 | 0.8098 | 1814003 | 0.8098 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20191210 | 0 | 86.77 | 87.795 | 86.34 | 87.73 | 45442 | 82.6226 | up | down | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191210 | 0 | 12.19 | 12.19 | 12.1 | 12.15 | 36286 | 10.0246 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191210 | 0 | 6.49 | 6.65 | 6.49 | 6.64 | 502593 | 5.828 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20191210 | 0 | 2.16 | 2.28 | 2.15 | 2.15 | 6057 | 2.15 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20191210 | 0 | 1.86 | 1.9 | 1.815 | 1.84 | 5277589 | 18.3314 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191210 | 0 | 5.68 | 5.71 | 5.66 | 5.71 | 143797 | 4.6483 | up | up | correct |
| NTIP.US | Network | 20191210 | 0 | 2.18 | 2.19 | 2.16 | 2.19 | 15249 | 2.0243 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20191210 | 0 | 1.23 | 1.23 | 1.17 | 1.18 | 1144314 | 1.18 | down | down | correct |
| OGEN.US | Oragenics Inc | 20191210 | 0 | 0.55 | 0.58 | 0.54 | 0.5582 | 937036 | 0.5582 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191210 | 0 | 1 | 1.0001 | 0.74 | 0.8988 | 524478 | 0.8988 | down | down | correct |
| PCG.US | PI | 20191210 | 0 | 19.9 | 20.6 | 19.9 | 20.6 | 978 | 20.6 | up | up | correct |
| PED.US | PEDEVCO Corp | 20191210 | 0 | 1.4 | 1.65 | 1.39 | 1.65 | 83648 | 1.65 | up | up | correct |
| PHGE.US | BiomX Inc | 20191210 | 0 | 8.65 | 8.86 | 8.43 | 8.78 | 28391 | 8.78 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20191210 | 0 | 2.6657 | 2.7 | 2.6657 | 2.7 | 684 | 2.7 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20191210 | 0 | 1.35 | 1.44 | 1.35 | 1.44 | 119065 | 1.44 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20191210 | 0 | 0.28 | 0.283 | 0.275 | 0.28 | 378156 | 2.8 | |||
| PLX.US | Protalix BioTherapeutics Inc | 20191210 | 0 | 3.2 | 3.25 | 3 | 3.15 | 140824 | 3.15 | down | down | correct |
| PLYM.US | PA | 20191210 | 0 | 26.51 | 27.1399 | 26.39 | 26.6452 | 2291 | 22.2297 | up | up | correct |
| PRK.US | Park National Corporation | 20191210 | 0 | 101.26 | 102.04 | 100.71 | 101.6 | 47483 | 93.4304 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20191210 | 0 | 0.8 | 0.81 | 0.7911 | 0.7999 | 997921 | 0.7999 | down | down | correct |
| PW.US | Power REIT | 20191210 | 0 | 9.628 | 9.89 | 9.35 | 9.54 | 29313 | 9.54 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191210 | 0 | 0.8 | 0.82 | 0.78 | 0.8 | 10222 | 0.8 | |||
| RCG.US | RENN Fund Inc | 20191210 | 0 | 1.5861 | 1.61 | 1.58 | 1.58 | 35652 | 1.5542 | down | down | correct |
| REI.US | Ring Energy Inc | 20191210 | 0 | 2.09 | 2.22 | 2.03 | 2.22 | 988760 | 2.22 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20191210 | 0 | 5.64 | 6.36 | 5.64 | 5.76 | 4658 | 5.5596 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20191210 | 0 | 1.31 | 1.44 | 1.31 | 1.36 | 26815 | 1.36 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20191210 | 0 | 5.57 | 5.63 | 5.33 | 5.37 | 177861 | 5.37 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20191210 | 0 | 1.11 | 1.11 | 0.99 | 0.9995 | 193098 | 24.9875 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20191210 | 0 | 1.3 | 1.3784 | 1.3 | 1.37 | 36252 | 1.37 | up | down | incorrect |
| SACC.US | SACC | 20191210 | 0 | 25.28 | 25.28 | 25.1 | 25.1 | 26100 | 21.5987 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20191210 | 0 | 4.35 | 4.43 | 4.35 | 4.43 | 118869 | 3.6892 | up | up | correct |
| SCCB.US | SCCB | 20191210 | 0 | 25.8 | 26 | 25.7 | 25.92 | 30200 | 22.9345 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20191210 | 0 | 0.86 | 0.87 | 0.8218 | 0.831 | 18005 | 0.831 | down | down | correct |
| SEB.US | Seaboard Corporation | 20191210 | 0 | 4270.99 | 4270.99 | 4108.12 | 4170 | 343 | 4148.0744 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20191210 | 0 | 0.9999 | 1.01 | 0.97 | 1.01 | 742177 | 1.01 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20191210 | 0 | 2.84 | 2.96 | 2.84 | 2.96 | 1117 | 2.96 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20191210 | 0 | 6.1 | 6.19 | 6.04 | 6.18 | 157396 | 6.18 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191210 | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 549 | 8.7763 | |||
| SLI.US | Standard Lithium Ltd | 20191210 | 0 | 0.71 | 0.72 | 0.7 | 0.7079 | 53949 | 0.7079 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20191210 | 0 | 1.471 | 1.4853 | 1.4614 | 1.4853 | 13240 | 1.4539 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20191210 | 0 | 0.24 | 0.2549 | 0.225 | 0.229 | 239917 | 0.229 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20191210 | 0 | 1.17 | 1.1702 | 1.17 | 1.17 | 4805 | 1.17 | |||
| STXS.US | Stereotaxis Inc | 20191210 | 0 | 4.58 | 4.64 | 4.5 | 4.6 | 168145 | 4.6 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20191210 | 0 | 5.32 | 5.32 | 5.17 | 5.32 | 1107300 | 5.2694 | |||
| SVT.US | Servotronics Inc | 20191210 | 0 | 10.53 | 10.5322 | 10.0001 | 10.2625 | 4933 | 10.2625 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20191210 | 0 | 0.398 | 0.4354 | 0.398 | 0.41 | 149867 | 0.41 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20191210 | 0 | 0.41 | 0.42 | 0.4025 | 0.4101 | 150873 | 0.4101 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20191210 | 0 | 0.513 | 0.521 | 0.5 | 0.513 | 63656 | 0.513 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20191210 | 0 | 0.35 | 0.38 | 0.325 | 0.3364 | 80471 | 4.0368 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20191210 | 0 | 88.18 | 88.925 | 87.5944 | 88.91 | 32904 | 83.7338 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20191210 | 0 | 1.95 | 1.9793 | 1.91 | 1.94 | 112887 | 1.94 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20191210 | 0 | 2.861 | 2.9 | 2.81 | 2.9 | 14766 | 2.9 | up | up | correct |
| TRT.US | Trio | 20191210 | 0 | 3.54 | 3.66 | 3.51 | 3.66 | 1340 | 3.66 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20191210 | 0 | 0.822 | 0.8397 | 0.7936 | 0.7937 | 24302 | 0.7937 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20191210 | 0 | 0.39 | 0.405 | 0.39 | 0.3953 | 11703 | 0.3953 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20191210 | 0 | 0.5011 | 0.5442 | 0.471 | 0.4902 | 261237 | 0.4902 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20191210 | 0 | 0.92 | 0.9477 | 0.91 | 0.9352 | 488323 | 0.9352 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20191210 | 0 | 3.95 | 3.97 | 3.66 | 3.73 | 39799 | 3.73 | down | down | correct |
| URG.US | Ur | 20191210 | 0 | 0.58 | 0.6052 | 0.5723 | 0.585 | 159601 | 0.585 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20191210 | 0 | 2.75 | 2.92 | 2.75 | 2.89 | 188836 | 2.89 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20191210 | 0 | 36.51 | 36.72 | 36.46 | 36.5 | 84922 | 32.1416 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20191210 | 0 | 0.6 | 0.6201 | 0.5901 | 0.5901 | 4753 | 0.5901 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20191210 | 0 | 2.13 | 2.21 | 2.08 | 2.09 | 784730 | 2.09 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191210 | 0 | 15.018 | 15.0234 | 14.8 | 14.8 | 14161 | 13.5527 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191210 | 0 | 13.29 | 13.313 | 13.28 | 13.29 | 3602 | 11.9894 | |||
| VGZ.US | Vista Gold Corp | 20191210 | 0 | 0.765 | 0.8 | 0.76 | 0.7778 | 339873 | 0.7778 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191210 | 0 | 11.08 | 11.1363 | 11.08 | 11.12 | 107828 | 10.0473 | up | down | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191210 | 0 | 13.033 | 13.05 | 13.03 | 13.03 | 11720 | 12.1906 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20191210 | 0 | 4.58 | 4.64 | 4.41 | 4.55 | 136788 | 4.55 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20191210 | 0 | 2.55 | 2.55 | 2.49 | 2.5 | 53804 | 2.5 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20191210 | 0 | 12750 | 12750 | 12750 | 12750 | 0 | 12750 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20191210 | 0 | 1.655 | 1.68 | 1.57 | 1.68 | 6500 | 1.68 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20191210 | 0 | 0.77 | 0.77 | 0.7249 | 0.75 | 141448 | 0.75 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20191210 | 0 | 1.36 | 1.39 | 1.33 | 1.39 | 55820 | 1.39 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20191210 | 0 | 2.5 | 2.5 | 2.3 | 2.36 | 172087 | 2.36 | down | down | correct |
| WYY.US | WidePoint Corporation | 20191210 | 0 | 0.426 | 0.43 | 0.4 | 0.4035 | 216162 | 4.035 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20191210 | 0 | 0.26 | 0.27 | 0.26 | 0.2606 | 4491 | 0.2606 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20191210 | 0 | 1.6561 | 2.2333 | 1.6561 | 1.68 | 64995 | 1.68 | up | up | correct |
| YCBD.US | P | 20191210 | 0 | 8.95 | 8.95 | 8.76 | 8.76 | 1598 | 6.9989 | down | down | correct |
| ZDGE.US | Zedge Inc | 20191210 | 0 | 1.5 | 1.635 | 1.5 | 1.6084 | 11346 | 1.6084 | up | up | correct |
| ZOM.US | Zomedica Corp | 20191210 | 0 | 0.38 | 0.38 | 0.3283 | 0.3365 | 52329 | 0.3365 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.