CollectAI
close-nysemkt_stocks
2019/12/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20191217 | 0 | 13.8 | 13.8 | 13.05 | 13.621 | 3717 | 13.621 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20191217 | 0 | 0.102 | 0.104 | 0.101 | 0.1018 | 134399 | 0.5089 | down | down | correct |
| ACU.US | Acme United Corporation | 20191217 | 0 | 21.7137 | 21.74 | 21.5 | 21.72 | 4399 | 20.954 | up | up | correct |
| ACY.US | AeroCentury Corp | 20191217 | 0 | 4.99 | 5.1 | 4.41 | 4.65 | 24368 | 4.5472 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20191217 | 0 | 39.1 | 39.1 | 38.016 | 38.63 | 10089 | 36.0091 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20191217 | 0 | 7.51 | 7.6 | 7.51 | 7.57 | 47030 | 6.9608 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20191217 | 0 | 1.33 | 1.38 | 1.28 | 1.35 | 146732 | 1.35 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20191217 | 0 | 0.5 | 0.5385 | 0.47 | 0.4773 | 664492 | 0.4773 | down | down | correct |
| AINC.US | Ashford Inc | 20191217 | 0 | 24.51 | 25.44 | 23.8839 | 24.8 | 15217 | 24.8 | up | up | correct |
| AIRI.US | Air Industries Group | 20191217 | 0 | 1.65 | 1.7399 | 1.6 | 1.6253 | 91205 | 1.6253 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20191217 | 0 | 1.585 | 1.7 | 1.47 | 1.585 | 4 | 1.585 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20191217 | 0 | 0.4199 | 0.42 | 0.4012 | 0.4061 | 399979 | 0.4061 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20191217 | 0 | 2.6267 | 2.65 | 2.56 | 2.65 | 6298 | 2.65 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20191217 | 0 | 3.35 | 3.4091 | 3.35 | 3.38 | 6431 | 3.38 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20191217 | 0 | 4.19 | 4.19 | 4.03 | 4.0424 | 9572 | 4.0424 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20191217 | 0 | 0.535 | 0.5365 | 0.52 | 0.5319 | 157302 | 0.5319 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20191217 | 0 | 1.75 | 1.75 | 1.51 | 1.53 | 723800 | 1.53 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20191217 | 0 | 0.215 | 0.215 | 0.202 | 0.2062 | 1721733 | 6.186 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20191217 | 0 | 0.2977 | 0.309 | 0.2869 | 0.2884 | 249307 | 0.2884 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20191217 | 0 | 1.87 | 1.93 | 1.87 | 1.89 | 6660 | 1.89 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20191217 | 0 | 1.92 | 1.9201 | 1.85 | 1.9 | 1202032 | 1.9 | down | down | correct |
| BCV.US | PA | 20191217 | 0 | 25.6421 | 25.6421 | 25.6421 | 25.6421 | 0 | 25.6421 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20191217 | 0 | 0.67 | 0.68 | 0.65 | 0.68 | 1810 | 0.68 | up | down | incorrect |
| BFB.US | Brown | 20191217 | 0 | 64.35 | 64.69 | 64.04 | 64.38 | 567249 | 63.1098 | up | up | correct |
| BGI.US | Birks Group Inc | 20191217 | 0 | 1 | 1.03 | 0.95 | 1 | 18946 | 1 | |||
| BHB.US | Bar Harbor Bankshares | 20191217 | 0 | 25.47 | 25.72 | 25.26 | 25.71 | 17953 | 23.8637 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20191217 | 0 | 2.92 | 3.2401 | 2.92 | 3 | 16784 | 2.8394 | up | up | correct |
| BMTX.US | WS | 20191217 | 0 | 10.26 | 10.28 | 10.26 | 10.26 | 22312 | 10.26 | |||
| BRG.US | PD | 20191217 | 0 | 25.6 | 25.77 | 25.6 | 25.76 | 4558 | 21.9027 | up | up | correct |
| BRMK.US | WS | 20191217 | 0 | 11.66 | 12.05 | 11.66 | 12.05 | 3004877 | 10.3288 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20191217 | 0 | 0.615 | 0.64 | 0.591 | 0.6055 | 107153 | 0.6055 | down | down | correct |
| BTG.US | B2Gold Corp | 20191217 | 0 | 3.73 | 3.76 | 3.64 | 3.64 | 4882168 | 3.4314 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20191217 | 0 | 2.7184 | 2.8 | 2.54 | 2.72 | 22308 | 2.72 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20191217 | 0 | 10.5 | 11.28 | 10.5 | 10.5 | 483 | 10.5 | |||
| CANF.US | Can | 20191217 | 0 | 3.15 | 3.2114 | 3.1 | 3.19 | 38785 | 3.19 | up | up | correct |
| CCF.US | Chase Corporation | 20191217 | 0 | 119.29 | 119.77 | 118.58 | 118.79 | 10136 | 116.7898 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20191217 | 0 | 11.07 | 11.07 | 11.04 | 11.04 | 24304 | 10.7834 | down | down | correct |
| CEI.US | Camber Energy Inc | 20191217 | 0 | 1.81 | 1.92 | 1.71 | 1.8 | 1303018 | 1.8 | down | down | correct |
| CET.US | Central Securities Corp | 20191217 | 0 | 32.7 | 33.15 | 32.7 | 32.9174 | 10204 | 29.3273 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20191217 | 0 | 13.48 | 13.48 | 13.4051 | 13.44 | 35666 | 12.3752 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20191217 | 0 | 3.24 | 3.268 | 3.235 | 3.25 | 132803 | 2.7347 | up | up | correct |
| CIX.US | CompX International Inc | 20191217 | 0 | 15.13 | 15.13 | 14.62 | 14.63 | 1800 | 13.6622 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20191217 | 0 | 11.12 | 11.2066 | 11.11 | 11.16 | 393787 | 7.77 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20191217 | 0 | 8 | 8 | 7.9527 | 7.9954 | 5082 | 7.5214 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20191217 | 0 | 3.06 | 3.2 | 3.01 | 3.06 | 28924 | 3.06 | |||
| COHN.US | Cohen & Company Inc | 20191217 | 0 | 3.85 | 4.09 | 3.4 | 3.77 | 18029 | 3.6714 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20191217 | 0 | 0.25 | 0.2547 | 0.2376 | 0.2479 | 66741 | 0.2479 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20191217 | 0 | 40.89 | 41.6 | 40.86 | 41.04 | 249423 | 35.8459 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20191217 | 0 | 10.77 | 10.84 | 10.77 | 10.84 | 176611 | 7.573 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20191217 | 0 | 2.98 | 3.1 | 2.95 | 2.95 | 17494 | 2.95 | down | down | correct |
| CVM.US | CEL | 20191217 | 0 | 7.67 | 8.48 | 7.67 | 8.45 | 886973 | 8.45 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20191217 | 0 | 25.9262 | 26.0273 | 25.9262 | 26.0273 | 503 | 24.6005 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20191217 | 0 | 6.65 | 6.7094 | 6.46 | 6.67 | 114591 | 6.67 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20191217 | 0 | 2.5 | 2.51 | 2.49 | 2.51 | 527645 | 2.1176 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20191217 | 0 | 73 | 74.1 | 73 | 74.1 | 434 | 67.8293 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20191217 | 0 | 29.33 | 29.82 | 29 | 29.7 | 18744 | 29.7 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20191217 | 0 | 8.94 | 8.94 | 8.86 | 8.94 | 43977 | 8.1454 | |||
| DNN.US | Denison Mines Corp | 20191217 | 0 | 0.4 | 0.4195 | 0.4 | 0.41 | 487992 | 0.41 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20191217 | 0 | 1.05 | 1.05 | 0.9963 | 1.01 | 208333 | 1.01 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20191217 | 0 | 0.3 | 0.31 | 0.2696 | 0.2933 | 3617 | 8.799 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20191217 | 0 | 1.31 | 1.5 | 1.22 | 1.2302 | 124307 | 1.2302 | down | down | correct |
| DXR.US | Daxor Corporation | 20191217 | 0 | 9.25 | 9.75 | 9.25 | 9.7 | 1661 | 9.7 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20191217 | 0 | 8.4 | 8.43 | 8.39 | 8.4 | 216898 | 7.064 | |||
| ECF.US | PA | 20191217 | 0 | 26.02 | 26.02 | 25.8907 | 26.02 | 796 | 26.02 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20191217 | 0 | 12.81 | 12.85 | 12.78 | 12.78 | 106140 | 12.1821 | down | up | incorrect |
| ELA.US | Envela Corporation | 20191217 | 0 | 1.3883 | 1.4 | 1.36 | 1.4 | 25210 | 1.4 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20191217 | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 1457 | 13.24 | |||
| ELMD.US | Electromed Inc | 20191217 | 0 | 9 | 9 | 8.51 | 8.77 | 27869 | 8.77 | down | down | correct |
| EMAN.US | eMagin Corporation | 20191217 | 0 | 0.35 | 0.36 | 0.292 | 0.3372 | 901376 | 0.3372 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20191217 | 0 | 1.5 | 1.63 | 1.49 | 1.5906 | 147719 | 1.5906 | up | up | correct |
| ENSV.US | Enservco Corporation | 20191217 | 0 | 0.2179 | 0.219 | 0.2 | 0.2097 | 187660 | 3.1455 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20191217 | 0 | 12.1 | 12.11 | 12.04 | 12.1 | 61852 | 11.1121 | |||
| EPM.US | Evolution Petroleum Corporation | 20191217 | 0 | 5.56 | 5.74 | 5.5599 | 5.7 | 155484 | 5.1238 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20191217 | 0 | 6.25 | 6.75 | 6.25 | 6.54 | 362862 | 6.54 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20191217 | 0 | 12.65 | 12.74 | 12.64 | 12.71 | 78817 | 10.5215 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20191217 | 0 | 14.03 | 14.0385 | 13.89 | 13.93 | 18129 | 12.1859 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20191217 | 0 | 21.956 | 21.956 | 21.956 | 21.956 | 987 | 20.6276 | |||
| EVBN.US | Evans Bancorp Inc | 20191217 | 0 | 40.75 | 41 | 40.53 | 40.54 | 7848 | 37.5237 | down | down | correct |
| EVI.US | EVI Industries Inc | 20191217 | 0 | 26.01 | 26.4615 | 25.57 | 26.36 | 15561 | 26.36 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20191217 | 0 | 11.26 | 11.26 | 11.14 | 11.15 | 85759 | 10.21 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20191217 | 0 | 12.85 | 12.99 | 12.84 | 12.96 | 435571 | 10.6767 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20191217 | 0 | 0.6505 | 0.6643 | 0.6505 | 0.6551 | 61252 | 0.6551 | up | up | correct |
| FAX.US | Aberdeen Asia | 20191217 | 0 | 4.29 | 4.3 | 4.27 | 4.27 | 568189 | 3.6275 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20191217 | 0 | 8.12 | 8.12 | 8.04 | 8.05 | 35549 | 6.4725 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20191217 | 0 | 21.74 | 22.09 | 21.74 | 21.98 | 90176 | 17.8955 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20191217 | 0 | 6.05 | 6.15 | 6.05 | 6.1337 | 4067 | 5.9878 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20191217 | 0 | 2.48 | 2.58 | 2.48 | 2.49 | 68678 | 2.49 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20191217 | 0 | 8.47 | 8.54 | 8.44 | 8.48 | 288582 | 7.3793 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20191217 | 0 | 9.45 | 9.49 | 9.37 | 9.49 | 144035 | 7.7265 | up | up | correct |
| FTSI.US | FTS International Inc | 20191217 | 0 | 1.02 | 1.07 | 1.01 | 1.05 | 31990 | 21 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20191217 | 0 | 1.4 | 1.42 | 1.37 | 1.39 | 75950 | 2.0573 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20191217 | 0 | 0.86 | 0.86 | 0.8313 | 0.8347 | 177589 | 0.8347 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20191217 | 0 | 1.41 | 1.41 | 1.38 | 1.38 | 18569 | 1.38 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20191217 | 0 | 9.1159 | 9.81 | 9.1159 | 9.63 | 14163 | 9.63 | up | down | incorrect |
| GGN.US | PB | 20191217 | 0 | 25.1 | 25.1 | 25.05 | 25.1 | 1401 | 24.1653 | |||
| GLO.US | Clough Global Opportunities Fund | 20191217 | 0 | 9.41 | 9.49 | 9.375 | 9.46 | 160034 | 7.4833 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20191217 | 0 | 12.1 | 12.16 | 12.069 | 12.16 | 27959 | 9.6445 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20191217 | 0 | 18.85 | 18.85 | 18.7694 | 18.83 | 11375 | 16.5129 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20191217 | 0 | 11.1 | 11.12 | 11.06 | 11.12 | 45902 | 8.7739 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20191217 | 0 | 5.22 | 5.27 | 5.15 | 5.2 | 552715 | 5.0457 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20191217 | 0 | 0.4499 | 0.4599 | 0.4464 | 0.4464 | 479339 | 0.4464 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20191217 | 0 | 7.7 | 7.7 | 7.667 | 7.6933 | 1980 | 6.4648 | down | down | correct |
| GSAT.US | Globalstar Inc | 20191217 | 0 | 0.42 | 0.431 | 0.3926 | 0.429 | 1834243 | 0.429 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20191217 | 0 | 3.4 | 3.555 | 3.38 | 3.51 | 501046 | 3.51 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20191217 | 0 | 0.72 | 0.72 | 0.7 | 0.7002 | 318123 | 0.7002 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20191217 | 0 | 1.12 | 1.155 | 1.1 | 1.13 | 1534031 | 1.13 | up | up | correct |
| GV.US | The Goldfield Corporation | 20191217 | 0 | 3.39 | 3.4 | 3.19 | 3.2 | 111669 | 3.2 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20191217 | 0 | 14.69 | 14.8 | 14.69 | 14.8 | 18431 | 12.262 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20191217 | 0 | 0.147 | 0.1475 | 0.14 | 0.1405 | 10938 | 1.7563 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20191217 | 0 | 5.56 | 5.56 | 5.46 | 5.48 | 102989 | 4.2716 | down | down | correct |
| IBIO.US | iBio Inc | 20191217 | 0 | 0.265 | 0.275 | 0.222 | 0.2353 | 14172630 | 0.2353 | down | down | correct |
| ID.US | PARTS iD Inc | 20191217 | 0 | 10.34 | 10.34 | 10.3 | 10.3 | 724 | 10.3 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20191217 | 0 | 8.4 | 8.4 | 7.88 | 8.1 | 1700 | 8.1 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20191217 | 0 | 0.6336 | 0.642 | 0.6116 | 0.6125 | 302942 | 0.6125 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20191217 | 0 | 1.5 | 1.5 | 1.5 | 1.5 | 776 | 1.4672 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20191217 | 0 | 5.0416 | 5.0436 | 4.9 | 4.91 | 16404 | 4.91 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20191217 | 0 | 25.21 | 25.62 | 25.16 | 25.39 | 521248 | 23.7559 | up | up | correct |
| IMUC.US | WS | 20191217 | 0 | 0.0435 | 0.0439 | 0.037 | 0.0398 | 83666 | 0.0398 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20191217 | 0 | 8.16 | 8.39 | 7.93 | 8.27 | 59027 | 8.27 | up | up | correct |
| INTT.US | inTEST Corporation | 20191217 | 0 | 6.01 | 6.01 | 5.82 | 5.84 | 8481 | 5.84 | down | down | correct |
| INUV.US | Inuvo Inc | 20191217 | 0 | 0.2801 | 0.2948 | 0.2705 | 0.2754 | 202874 | 0.2754 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20191217 | 0 | 12.54 | 12.55 | 12.11 | 12.11 | 435 | 12.11 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20191217 | 0 | 28.44 | 28.83 | 28.2 | 28.5 | 4923 | 25.0868 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20191217 | 0 | 11.81 | 11.91 | 11.33 | 11.65 | 11358 | 11.65 | down | down | correct |
| ISR.US | Isoray Inc | 20191217 | 0 | 0.6645 | 0.6645 | 0.605 | 0.61 | 250273 | 0.61 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20191217 | 0 | 0.9 | 0.91 | 0.88 | 0.91 | 15744 | 0.91 | up | up | correct |
| JOB.US | GEE Group Inc | 20191217 | 0 | 0.4 | 0.42 | 0.3675 | 0.39 | 15758 | 0.39 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20191217 | 0 | 0.79 | 0.79 | 0.7613 | 0.775 | 19403 | 0.775 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20191217 | 0 | 1.5 | 1.5 | 1.5 | 1.5 | 200 | 1.5 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20191217 | 0 | 0.6501 | 0.67 | 0.6403 | 0.6404 | 684758 | 0.6404 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20191217 | 0 | 7 | 7.08 | 6.5 | 6.9 | 45838 | 6.9 | down | down | correct |
| LGL.US | The LGL Group Inc | 20191217 | 0 | 15.42 | 15.74 | 15.2811 | 15.73 | 28355 | 15.73 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20191217 | 0 | 61.52 | 62.41 | 61.3 | 61.52 | 1607322 | 61.3273 | |||
| LODE.US | Comstock Mining Inc | 20191217 | 0 | 0.3862 | 0.4005 | 0.375 | 0.3801 | 94840 | 0.3801 | down | down | correct |
| LOV.US | Spark Networks SE | 20191217 | 0 | 4.35 | 4.37 | 4.24 | 4.24 | 464173 | 4.24 | down | down | correct |
| MAG.US | MAG Silver Corp | 20191217 | 0 | 11.05 | 11.096 | 10.92 | 10.96 | 257467 | 10.96 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20191217 | 0 | 3.07 | 3.63 | 3.07 | 3.63 | 529144 | 3.63 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20191217 | 0 | 10.5 | 10.81 | 10.31 | 10.6521 | 53913 | 10.6521 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20191217 | 0 | 1.3 | 1.33 | 1.225 | 1.28 | 634702 | 1.28 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20191217 | 0 | 4.46 | 4.48 | 4.41 | 4.45 | 54000 | 4.3549 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20191217 | 0 | 0.9 | 0.9092 | 0.84 | 0.84 | 3781 | 0.84 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20191217 | 0 | 5.19 | 5.65 | 5.19 | 5.26 | 17235 | 5.245 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20191217 | 0 | 1.63 | 1.66 | 1.56 | 1.61 | 1948364 | 1.61 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20191217 | 0 | 3.891 | 4.03 | 3.85 | 3.92 | 10042 | 3.92 | up | up | correct |
| MYO.US | Myomo Inc | 20191217 | 0 | 0.4 | 0.5 | 0.38 | 0.4 | 14479 | 12 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20191217 | 0 | 0.4051 | 0.415 | 0.3943 | 0.4078 | 3376905 | 0.4078 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20191217 | 0 | 1.11 | 1.12 | 1.03 | 1.03 | 142599 | 1.03 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20191217 | 0 | 15.61 | 15.61 | 15.4428 | 15.49 | 50511 | 14.0548 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20191217 | 0 | 12.37 | 12.44 | 12.28 | 12.31 | 15136 | 11.4013 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20191217 | 0 | 14.12 | 14.12 | 13.98 | 13.99 | 25304 | 12.922 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20191217 | 0 | 0.571 | 0.6098 | 0.57 | 0.59 | 503253 | 0.59 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20191217 | 0 | 61.5 | 62.2656 | 61.3 | 62.2656 | 3335 | 59.1492 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20191217 | 0 | 2.62 | 2.9078 | 2.62 | 2.9078 | 1579 | 2.9078 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20191217 | 0 | 3.72 | 3.7251 | 3.698 | 3.71 | 33413 | 3.71 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20191217 | 0 | 7.49 | 7.58 | 7.3 | 7.49 | 1637785 | 7.49 | |||
| NGD.US | New Gold Inc | 20191217 | 0 | 0.85 | 0.8572 | 0.84 | 0.84 | 1986785 | 0.84 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20191217 | 0 | 87.9 | 88.7 | 87.49 | 87.9 | 80306 | 82.7827 | |||
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20191217 | 0 | 12.22 | 12.29 | 12.2 | 12.2 | 42634 | 10.1414 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20191217 | 0 | 6.79 | 6.97 | 6.74 | 6.92 | 417723 | 6.1229 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20191217 | 0 | 2.15 | 2.17 | 1.87 | 2.08 | 89510 | 2.08 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20191217 | 0 | 1.95 | 2.11 | 1.945 | 2.06 | 12134333 | 20.5232 | up | down | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20191217 | 0 | 5.62 | 5.62 | 5.52 | 5.53 | 261798 | 4.5337 | down | down | correct |
| NTIP.US | Network | 20191217 | 0 | 2.22 | 2.22 | 2.19 | 2.2 | 1536 | 2.0335 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20191217 | 0 | 1.2 | 1.22 | 1.18 | 1.2 | 172394 | 1.2 | |||
| OGEN.US | Oragenics Inc | 20191217 | 0 | 0.52 | 0.54 | 0.5101 | 0.5296 | 634085 | 0.5296 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20191217 | 0 | 0.83 | 0.8557 | 0.825 | 0.8269 | 72965 | 0.8269 | down | down | correct |
| PCG.US | PI | 20191217 | 0 | 19.9901 | 19.9901 | 19.9901 | 19.9901 | 1025 | 19.9901 | |||
| PED.US | PEDEVCO Corp | 20191217 | 0 | 1.7019 | 1.71 | 1.6314 | 1.71 | 24206 | 1.71 | up | up | correct |
| PHGE.US | BiomX Inc | 20191217 | 0 | 9.45 | 9.67 | 9.36 | 9.465 | 30792 | 9.465 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20191217 | 0 | 2.7169 | 2.9851 | 2.7169 | 2.9321 | 3069 | 2.9321 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20191217 | 0 | 1.36 | 1.3999 | 1.35 | 1.38 | 63845 | 1.38 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20191217 | 0 | 0.28 | 0.28 | 0.2603 | 0.2691 | 360222 | 2.691 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20191217 | 0 | 2.5 | 2.7 | 2.38 | 2.47 | 122238 | 2.47 | down | down | correct |
| PLYM.US | PA | 20191217 | 0 | 26.611 | 26.611 | 26.611 | 26.611 | 884 | 22.601 | |||
| PRK.US | Park National Corporation | 20191217 | 0 | 104.44 | 104.85 | 104.02 | 104.85 | 39927 | 96.419 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20191217 | 0 | 0.77 | 0.7852 | 0.745 | 0.75 | 1350596 | 0.75 | down | up | incorrect |
| PW.US | Power REIT | 20191217 | 0 | 9.1264 | 9.1264 | 8.84 | 8.9159 | 18750 | 8.9159 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20191217 | 0 | 0.8 | 0.815 | 0.7909 | 0.8 | 24823 | 0.8 | |||
| REI.US | Ring Energy Inc | 20191217 | 0 | 2.35 | 2.595 | 2.35 | 2.45 | 1186827 | 2.45 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20191217 | 0 | 6 | 6.24 | 6 | 6.24 | 8108 | 6.0229 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20191217 | 0 | 1.39 | 1.43 | 1.33 | 1.43 | 50303 | 1.43 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20191217 | 0 | 5.52 | 5.57 | 5.42 | 5.46 | 90983 | 5.46 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20191217 | 0 | 0.7507 | 0.7699 | 0.72 | 0.7699 | 90754 | 19.2475 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20191217 | 0 | 1.44 | 1.44 | 1.41 | 1.438 | 70620 | 1.438 | down | down | correct |
| SACC.US | SACC | 20191217 | 0 | 25.03 | 25.06 | 25 | 25 | 14400 | 21.7363 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20191217 | 0 | 4.475 | 4.49 | 4.37 | 4.47 | 66427 | 3.7225 | down | down | correct |
| SCCB.US | SCCB | 20191217 | 0 | 25.47 | 25.5 | 25.4 | 25.4 | 7400 | 22.8688 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20191217 | 0 | 0.8099 | 0.8499 | 0.8051 | 0.8499 | 41896 | 0.8499 | up | up | correct |
| SEB.US | Seaboard Corporation | 20191217 | 0 | 4197 | 4212.96 | 4156 | 4180 | 666 | 4158.0218 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20191217 | 0 | 0.952 | 0.9652 | 0.92 | 0.9324 | 1151848 | 0.9324 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20191217 | 0 | 3.41 | 3.4773 | 3.27 | 3.46 | 55909 | 3.46 | up | down | incorrect |
| SILV.US | SilverCrest Metals Inc | 20191217 | 0 | 6.03 | 6.1 | 5.86 | 5.93 | 287110 | 5.93 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20191217 | 0 | 9.57 | 9.69 | 9.2602 | 9.2602 | 2004 | 8.7294 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20191217 | 0 | 0.65 | 0.7192 | 0.637 | 0.6736 | 43642 | 0.6736 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20191217 | 0 | 1.4158 | 1.46 | 1.4158 | 1.46 | 8346 | 1.4292 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20191217 | 0 | 0.26 | 0.27 | 0.26 | 0.2696 | 84646 | 0.2696 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20191217 | 0 | 4.62 | 4.85 | 4.5014 | 4.7 | 533125 | 4.7 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20191217 | 0 | 5.42 | 5.63 | 5.42 | 5.48 | 2389037 | 5.4279 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20191217 | 0 | 10.25 | 10.2512 | 10.25 | 10.2512 | 1563 | 10.2512 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20191217 | 0 | 0.4165 | 0.429 | 0.41 | 0.4161 | 159008 | 0.4161 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20191217 | 0 | 0.45 | 0.4636 | 0.438 | 0.446 | 724856 | 0.446 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20191217 | 0 | 0.5206 | 0.5209 | 0.516 | 0.5198 | 17103 | 0.5198 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20191217 | 0 | 0.4332 | 0.515 | 0.4332 | 0.491 | 21601 | 0.491 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20191217 | 0 | 0.37 | 0.3899 | 0.36 | 0.3652 | 31744 | 4.3824 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20191217 | 0 | 90.88 | 91.25 | 90.11 | 91.04 | 66051 | 85.7398 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20191217 | 0 | 2.07 | 2.27 | 2.01 | 2.25 | 244419 | 2.25 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20191217 | 0 | 2.85 | 2.93 | 2.83 | 2.85 | 87255 | 2.85 | |||
| TRT.US | Trio | 20191217 | 0 | 3.76 | 3.88 | 3.76 | 3.815 | 2169 | 3.815 | up | down | incorrect |
| TRX.US | Tanzanian Gold Corporation | 20191217 | 0 | 0.64 | 0.64 | 0.59 | 0.6075 | 459770 | 0.6075 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20191217 | 0 | 0.37 | 0.38 | 0.3625 | 0.3792 | 29612 | 0.3792 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20191217 | 0 | 0.47 | 0.5169 | 0.4476 | 0.4902 | 257163 | 0.4902 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20191217 | 0 | 0.95 | 0.9616 | 0.905 | 0.9066 | 465033 | 0.9066 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20191217 | 0 | 3.88 | 3.99 | 3.76 | 3.985 | 78248 | 3.985 | up | up | correct |
| URG.US | Ur | 20191217 | 0 | 0.556 | 0.57 | 0.5533 | 0.56 | 259256 | 0.56 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20191217 | 0 | 3.08 | 3.1 | 2.96 | 2.97 | 212121 | 2.97 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20191217 | 0 | 36.8 | 37.1 | 36.65 | 37.05 | 110392 | 32.6259 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20191217 | 0 | 0.62 | 0.6502 | 0.59 | 0.65 | 19301 | 0.65 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20191217 | 0 | 1.9 | 1.9129 | 1.82 | 1.83 | 1003173 | 1.83 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20191217 | 0 | 14.66 | 14.8 | 14.66 | 14.7964 | 2925 | 13.5494 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20191217 | 0 | 13.27 | 13.33 | 13.27 | 13.3173 | 8628 | 12.014 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20191217 | 0 | 0.7252 | 0.74 | 0.69 | 0.692 | 348972 | 0.692 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20191217 | 0 | 11.06 | 11.1 | 11.04 | 11.09 | 93247 | 10.0607 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20191217 | 0 | 13.16 | 13.19 | 13.15 | 13.17 | 72217 | 12.3216 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20191217 | 0 | 4.38 | 4.46 | 4.32 | 4.41 | 77806 | 4.41 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20191217 | 0 | 2.3 | 2.38 | 2.28 | 2.28 | 2123 | 2.28 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20191217 | 0 | 12700 | 12700 | 12700 | 12700 | 0 | 12700 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20191217 | 0 | 1.7 | 1.7 | 1.53 | 1.56 | 13660 | 1.56 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20191217 | 0 | 0.87 | 0.87 | 0.82 | 0.846 | 169600 | 0.846 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20191217 | 0 | 1.3415 | 1.363 | 1.33 | 1.344 | 24875 | 1.344 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20191217 | 0 | 2.12 | 2.3 | 2.12 | 2.21 | 83756 | 2.21 | up | up | correct |
| WYY.US | WidePoint Corporation | 20191217 | 0 | 0.4 | 0.4197 | 0.4 | 0.4 | 148417 | 4 | |||
| XPL.US | Solitario Zinc Corp | 20191217 | 0 | 0.275 | 0.28 | 0.2723 | 0.2731 | 109465 | 0.2731 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20191217 | 0 | 1.74 | 1.77 | 1.6555 | 1.6555 | 6696 | 1.6555 | down | down | correct |
| YCBD.US | P | 20191217 | 0 | 8.85 | 8.85 | 8.5 | 8.538 | 2073 | 6.8215 | down | down | correct |
| ZDGE.US | Zedge Inc | 20191217 | 0 | 1.6201 | 1.74 | 1.62 | 1.62 | 11123 | 1.62 | down | down | correct |
| ZOM.US | Zomedica Corp | 20191217 | 0 | 0.319 | 0.3446 | 0.319 | 0.32 | 74653 | 0.32 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.