CollectAI
close-nysemkt_stocks
2020/01/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200121 | 0 | 12.88 | 13.6085 | 12.88 | 13.44 | 5562 | 13.44 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20200121 | 0 | 0.1158 | 0.1158 | 0.104 | 0.1071 | 292871 | 0.5354 | down | down | correct |
| ACU.US | Acme United Corporation | 20200121 | 0 | 24.3 | 24.59 | 23.83 | 24.06 | 8448 | 23.3273 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200121 | 0 | 4.42 | 4.6 | 4.42 | 4.6 | 6326 | 4.4983 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20200121 | 0 | 37.33 | 38.5 | 37.01 | 38.22 | 6001 | 35.6269 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200121 | 0 | 7.77 | 7.88 | 7.77 | 7.86 | 64074 | 7.2695 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20200121 | 0 | 1.9 | 1.9178 | 1.8 | 1.82 | 55875 | 1.82 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200121 | 0 | 0.795 | 1.1 | 0.75 | 1.08 | 7682107 | 1.08 | up | up | correct |
| AINC.US | Ashford Inc | 20200121 | 0 | 23.05 | 23.47 | 23.05 | 23.47 | 7612 | 23.47 | up | up | correct |
| AIRI.US | Air Industries Group | 20200121 | 0 | 2.1 | 2.1 | 1.8 | 1.84 | 943760 | 1.84 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200121 | 0 | 1.64 | 1.84 | 1.64 | 1.745 | 5992 | 1.745 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200121 | 0 | 0.69 | 0.701 | 0.65 | 0.6685 | 1181639 | 0.6685 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200121 | 0 | 2.42 | 2.62 | 2.389 | 2.62 | 24286 | 2.62 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20200121 | 0 | 4.25 | 5.25 | 3.86 | 4.85 | 6608729 | 4.85 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200121 | 0 | 3.05 | 3.1388 | 3 | 3.07 | 26717 | 3.07 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200121 | 0 | 0.519 | 0.5252 | 0.4988 | 0.5252 | 402250 | 0.5252 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20200121 | 0 | 1.51 | 1.53 | 1.39 | 1.39 | 1669300 | 1.39 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200121 | 0 | 0.27 | 0.278 | 0.26 | 0.2635 | 2480367 | 7.905 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200121 | 0 | 0.2947 | 0.2947 | 0.2748 | 0.2879 | 216315 | 0.2879 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200121 | 0 | 1.95 | 1.95 | 1.92 | 1.95 | 10758 | 1.95 | |||
| AXU.US | Alexco Resource Corp | 20200121 | 0 | 1.8 | 1.87 | 1.77 | 1.84 | 944600 | 1.84 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20200121 | 0 | 13.21 | 14.75 | 13.2 | 13.2 | 3647 | 13.2 | down | up | incorrect |
| BCV.US | PA | 20200121 | 0 | 25.8985 | 25.8985 | 25.8985 | 25.8985 | 0 | 25.8985 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200121 | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 171 | 21.6503 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20200121 | 0 | 0.89 | 0.92 | 0.82 | 0.83 | 95300 | 0.83 | down | down | correct |
| BFB.US | Brown | 20200121 | 0 | 70.45 | 71.25 | 70.2 | 71.03 | 559151 | 69.6286 | up | up | correct |
| BGI.US | Birks Group Inc | 20200121 | 0 | 0.9 | 0.9 | 0.9 | 0.9 | 214 | 0.9 | |||
| BHB.US | Bar Harbor Bankshares | 20200121 | 0 | 23.53 | 23.55 | 23.14 | 23.31 | 24270 | 21.6361 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200121 | 0 | 2.8177 | 2.82 | 2.7638 | 2.78 | 3393 | 2.6483 | down | down | correct |
| BMTX.US | WS | 20200121 | 0 | 10.3 | 10.3 | 10.3 | 10.3 | 106 | 10.3 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20200121 | 0 | 21.5 | 21.5 | 21.22 | 21.4087 | 4185 | 13.495 | down | down | correct |
| BRG.US | PD | 20200121 | 0 | 26.025 | 26.265 | 26.025 | 26.2628 | 900 | 22.7223 | up | down | incorrect |
| BRMK.US | WS | 20200121 | 0 | 12.25 | 12.505 | 12.2486 | 12.47 | 810534 | 10.9328 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20200121 | 0 | 1.17 | 1.2 | 1.12 | 1.19 | 45192 | 1.19 | up | up | correct |
| BTG.US | B2Gold Corp | 20200121 | 0 | 4.14 | 4.25 | 4.09 | 4.24 | 7178893 | 3.9971 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200121 | 0 | 3.44 | 3.44 | 3.39 | 3.41 | 14700 | 3.41 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20200121 | 0 | 10.56 | 10.56 | 8.64 | 8.64 | 1350 | 8.64 | down | down | correct |
| CANF.US | Can | 20200121 | 0 | 2.8 | 2.81 | 2.7 | 2.76 | 118631 | 2.76 | down | up | incorrect |
| CCF.US | Chase Corporation | 20200121 | 0 | 103.14 | 105.0661 | 101 | 101.31 | 7772 | 99.6041 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200121 | 0 | 11.08 | 11.09 | 11.07 | 11.09 | 23567 | 11.0244 | up | up | correct |
| CEI.US | Camber Energy Inc | 20200121 | 0 | 1.83 | 2.06 | 1.81 | 2.02 | 630756 | 2.02 | up | down | incorrect |
| CET.US | Central Securities Corp | 20200121 | 0 | 33.5 | 33.721 | 33.365 | 33.64 | 9733 | 29.9711 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200121 | 0 | 13.46 | 13.46 | 13.409 | 13.45 | 23410 | 12.4257 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200121 | 0 | 3.3 | 3.3 | 3.28 | 3.29 | 105373 | 2.7872 | down | down | correct |
| CIX.US | CompX International Inc | 20200121 | 0 | 15.7 | 16.8 | 15.68 | 16.8 | 4517 | 15.6886 | up | up | correct |
| CKX.US | CKX Lands Inc | 20200121 | 0 | 9.79 | 9.79 | 9.5762 | 9.5762 | 1916 | 9.5762 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200121 | 0 | 11.38 | 11.46 | 11.38 | 11.46 | 532944 | 8.1098 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200121 | 0 | 8.36 | 8.408 | 8.04 | 8.04 | 18063 | 7.6311 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200121 | 0 | 3.37 | 3.49 | 3.36 | 3.47 | 5664 | 3.47 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20200121 | 0 | 3.61 | 4.05 | 3.37 | 3.77 | 82839 | 3.6714 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200121 | 0 | 0.33 | 0.4379 | 0.3007 | 0.41 | 7257937 | 0.41 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20200121 | 0 | 42.16 | 42.27 | 41.07 | 41.74 | 356378 | 36.4574 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20200121 | 0 | 11.09 | 11.15 | 11.08 | 11.11 | 309184 | 7.8876 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20200121 | 0 | 3.35 | 3.5 | 3.29 | 3.49 | 30300 | 3.49 | up | up | correct |
| CVM.US | CEL | 20200121 | 0 | 10.04 | 12.38 | 10.04 | 12.33 | 1969884 | 12.33 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200121 | 0 | 26.5 | 26.7 | 26.5 | 26.7 | 1186 | 25.2363 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20200121 | 0 | 6.8 | 6.8 | 6.62 | 6.68 | 19401 | 6.68 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200121 | 0 | 2.5 | 2.5 | 2.48 | 2.5 | 636368 | 2.1231 | |||
| DIT.US | AMCON Distributing Company | 20200121 | 0 | 75.98 | 75.98 | 75.98 | 75.98 | 17 | 69.8155 | |||
| DLA.US | Delta Apparel Inc | 20200121 | 0 | 25.86 | 26.2 | 24.71 | 25.26 | 24188 | 25.26 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20200121 | 0 | 9.26 | 9.26 | 9.1624 | 9.2 | 47899 | 8.415 | down | down | correct |
| DNN.US | Denison Mines Corp | 20200121 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 469200 | 0.4 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20200121 | 0 | 1.42 | 1.47 | 1.38 | 1.41 | 286991 | 1.41 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20200121 | 0 | 0.3273 | 0.3273 | 0.3099 | 0.3163 | 5081 | 9.489 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200121 | 0 | 1.38 | 1.3866 | 1.2351 | 1.27 | 25503 | 1.27 | down | down | correct |
| DXR.US | Daxor Corporation | 20200121 | 0 | 9.65 | 9.65 | 9.6 | 9.65 | 2551 | 9.65 | |||
| EAD.US | Wells Fargo Advantage Funds | 20200121 | 0 | 8.5 | 8.52 | 8.49 | 8.5 | 186691 | 7.1975 | |||
| ECF.US | PA | 20200121 | 0 | 25.8105 | 25.8105 | 25.8105 | 25.8105 | 0 | 25.8105 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200121 | 0 | 13.02 | 13.05 | 13.02 | 13.035 | 64016 | 12.4667 | up | up | correct |
| ELA.US | Envela Corporation | 20200121 | 0 | 1.58 | 1.72 | 1.57 | 1.72 | 286504 | 1.72 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200121 | 0 | 20.79 | 20.96 | 20.21 | 20.65 | 8625 | 20.65 | down | down | correct |
| ELMD.US | Electromed Inc | 20200121 | 0 | 9.43 | 9.95 | 9.43 | 9.95 | 10520 | 9.95 | up | up | correct |
| EMAN.US | eMagin Corporation | 20200121 | 0 | 0.45 | 0.5275 | 0.4496 | 0.5195 | 683820 | 0.5195 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200121 | 0 | 1.7 | 1.79 | 1.7 | 1.79 | 221600 | 1.79 | up | up | correct |
| ENSV.US | Enservco Corporation | 20200121 | 0 | 0.165 | 0.169 | 0.1602 | 0.161 | 765817 | 2.415 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200121 | 0 | 12.33 | 12.33 | 12.2587 | 12.33 | 5443 | 11.3599 | |||
| EPM.US | Evolution Petroleum Corporation | 20200121 | 0 | 5.19 | 5.25 | 5.05 | 5.05 | 164981 | 4.5395 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20200121 | 0 | 8.31 | 8.46 | 8.2 | 8.45 | 396556 | 8.45 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200121 | 0 | 12.82 | 12.89 | 12.81 | 12.87 | 206679 | 10.736 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200121 | 0 | 14.37 | 14.39 | 14.3307 | 14.38 | 11990 | 12.6509 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200121 | 0 | 20.87 | 21 | 20.36 | 20.95 | 1550 | 19.9099 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200121 | 0 | 39.55 | 40.17 | 39.5495 | 40 | 5623 | 37.0239 | up | up | correct |
| EVI.US | EVI Industries Inc | 20200121 | 0 | 25.21 | 25.21 | 24.1 | 25 | 42791 | 25 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200121 | 0 | 11.5 | 11.5304 | 11.49 | 11.53 | 84916 | 10.5926 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200121 | 0 | 13.33 | 13.41 | 13.3 | 13.38 | 486221 | 11.1063 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20200121 | 0 | 0.756 | 0.756 | 0.7176 | 0.725 | 20862 | 0.725 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200121 | 0 | 4.35 | 4.35 | 4.34 | 4.35 | 421095 | 3.7428 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20200121 | 0 | 8.39 | 8.41 | 8.25 | 8.35 | 47139 | 6.8264 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20200121 | 0 | 23.19 | 23.29 | 23.03 | 23.24 | 131326 | 18.9213 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200121 | 0 | 5.9 | 5.958 | 5.85 | 5.87 | 11291 | 5.7497 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20200121 | 0 | 2.44 | 2.45 | 2.405 | 2.42 | 25774 | 2.42 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20200121 | 0 | 7.96 | 8.05 | 7.89 | 7.93 | 376975 | 6.9007 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200121 | 0 | 9.75 | 9.77 | 9.7101 | 9.73 | 82650 | 7.9603 | down | up | incorrect |
| FTSI.US | FTS International Inc | 20200121 | 0 | 0.9497 | 0.9497 | 0.905 | 0.9233 | 24238 | 18.466 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200121 | 0 | 1.37 | 1.4 | 1.2901 | 1.32 | 201322 | 1.9537 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20200121 | 0 | 0.87 | 0.885 | 0.855 | 0.885 | 303158 | 0.885 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20200121 | 0 | 1.2501 | 1.2781 | 1.22 | 1.23 | 29958 | 1.23 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20200121 | 0 | 9.16 | 9.39 | 8.68 | 9.14 | 22728 | 9.14 | down | down | correct |
| GGN.US | PB | 20200121 | 0 | 25.32 | 25.34 | 25.22 | 25.3 | 4787 | 24.3578 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200121 | 0 | 15.68 | 15.7256 | 15.6 | 15.6 | 2457 | 14.9168 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20200121 | 0 | 9.89 | 9.94 | 9.86 | 9.94 | 100654 | 8.0071 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200121 | 0 | 12.59 | 12.7 | 12.59 | 12.68 | 51783 | 10.2319 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200121 | 0 | 19.65 | 19.65 | 19.5 | 19.57 | 8537 | 17.2506 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200121 | 0 | 11.33 | 11.37 | 11.25 | 11.35 | 44391 | 9.1121 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200121 | 0 | 4.96 | 5.14 | 4.88 | 5.12 | 558079 | 4.9714 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20200121 | 0 | 0.625 | 0.6281 | 0.5818 | 0.622 | 1301782 | 0.622 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200121 | 0 | 7.74 | 7.8266 | 7.74 | 7.8167 | 2149 | 6.5685 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20200121 | 0 | 0.5 | 0.515 | 0.48 | 0.485 | 1245814 | 0.485 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200121 | 0 | 3.06 | 3.25 | 3.06 | 3.17 | 772200 | 3.17 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20200121 | 0 | 0.745 | 0.7671 | 0.7304 | 0.738 | 380051 | 0.738 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200121 | 0 | 1.18 | 1.18 | 1.13 | 1.16 | 1183400 | 1.16 | down | down | correct |
| GV.US | The Goldfield Corporation | 20200121 | 0 | 3.51 | 3.569 | 3.46 | 3.47 | 34536 | 3.47 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200121 | 0 | 15.15 | 15.17 | 15.1077 | 15.17 | 9768 | 12.6799 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20200121 | 0 | 0.167 | 0.1679 | 0.16 | 0.163 | 396412 | 2.0375 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200121 | 0 | 5.55 | 5.6 | 5.55 | 5.59 | 62669 | 4.4693 | up | up | correct |
| IBIO.US | iBio Inc | 20200121 | 0 | 0.2599 | 0.32 | 0.2425 | 0.32 | 27729480 | 0.32 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20200121 | 0 | 10.32 | 10.34 | 10.32 | 10.34 | 3120 | 10.34 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20200121 | 0 | 10 | 10.5 | 10 | 10 | 13400 | 10 | |||
| IGC.US | India Globalization Capital Inc | 20200121 | 0 | 0.6901 | 0.7 | 0.6675 | 0.6866 | 513354 | 0.6866 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20200121 | 0 | 1.551 | 1.551 | 1.551 | 1.551 | 170 | 1.527 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20200121 | 0 | 5.52 | 5.57 | 5.34 | 5.46 | 4451 | 5.46 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20200121 | 0 | 27 | 27 | 26.23 | 26.23 | 464770 | 24.5418 | down | down | correct |
| IMUC.US | WS | 20200121 | 0 | 0.0332 | 0.04 | 0.0332 | 0.0374 | 113166 | 0.0374 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200121 | 0 | 8.29 | 8.46 | 8 | 8 | 10500 | 8 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200121 | 0 | 8.8 | 8.8 | 8.64 | 8.72 | 18950 | 8.72 | down | down | correct |
| INTT.US | inTEST Corporation | 20200121 | 0 | 5.88 | 5.9 | 5.8016 | 5.89 | 10560 | 5.89 | up | up | correct |
| INUV.US | Inuvo Inc | 20200121 | 0 | 0.34 | 0.34 | 0.32 | 0.3333 | 606340 | 0.3333 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200121 | 0 | 13.05 | 13.29 | 12.8 | 12.8 | 324 | 12.8 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200121 | 0 | 28.13 | 28.5107 | 28.13 | 28.21 | 3124 | 25.5086 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20200121 | 0 | 11.61 | 12.3 | 11.6 | 12.19 | 10076 | 12.19 | up | up | correct |
| ISR.US | Isoray Inc | 20200121 | 0 | 0.9 | 0.99 | 0.8941 | 0.99 | 962643 | 0.99 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200121 | 0 | 0.89 | 0.8998 | 0.85 | 0.8701 | 31382 | 0.8701 | down | down | correct |
| JOB.US | GEE Group Inc | 20200121 | 0 | 0.4193 | 0.4193 | 0.3499 | 0.39 | 79928 | 0.39 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200121 | 0 | 0.721 | 0.7259 | 0.7 | 0.712 | 31500 | 0.712 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200121 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 1.45 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20200121 | 0 | 0.7889 | 0.8898 | 0.7803 | 0.851 | 515429 | 0.851 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20200121 | 0 | 6.57 | 6.9678 | 6.57 | 6.6 | 24005 | 6.6 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200121 | 0 | 14.75 | 14.76 | 14.5395 | 14.76 | 8945 | 14.76 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20200121 | 0 | 65.56 | 65.77 | 63.74 | 64.42 | 2417468 | 64.2182 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20200121 | 0 | 0.735 | 0.735 | 0.65 | 0.6992 | 247397 | 0.6992 | down | down | correct |
| LOV.US | Spark Networks SE | 20200121 | 0 | 5.03 | 5.21 | 4.9 | 5.02 | 227200 | 5.02 | down | down | correct |
| MAG.US | MAG Silver Corp | 20200121 | 0 | 10.49 | 11.02 | 10.49 | 10.99 | 542728 | 10.99 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20200121 | 0 | 4.04 | 4.14 | 3.87 | 4.05 | 348135 | 4.05 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20200121 | 0 | 12.29 | 12.5 | 11.9052 | 12.1 | 64092 | 12.1 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200121 | 0 | 1.66 | 1.68 | 1.62 | 1.63 | 225590 | 1.63 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200121 | 0 | 5.18 | 5.18 | 5.1 | 5.16 | 67300 | 5.0611 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200121 | 0 | 0.8858 | 0.9 | 0.8676 | 0.8999 | 17668 | 0.8999 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200121 | 0 | 6.15 | 6.3 | 5.96 | 6.01 | 163302 | 5.9964 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200121 | 0 | 1.49 | 1.67 | 1.49 | 1.56 | 6662300 | 1.56 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20200121 | 0 | 3.93 | 4.09 | 3.93 | 3.93 | 4475 | 3.93 | |||
| MYO.US | Myomo Inc | 20200121 | 0 | 0.3391 | 0.3391 | 0.3005 | 0.307 | 8850 | 9.21 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200121 | 0 | 0.42 | 0.42 | 0.41 | 0.41 | 1178100 | 0.41 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200121 | 0 | 1.45 | 1.47 | 1.4 | 1.4 | 72993 | 1.4 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200121 | 0 | 15.79 | 16 | 15.75 | 16 | 33230 | 14.5764 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200121 | 0 | 12.67 | 12.7704 | 12.67 | 12.75 | 6270 | 11.8463 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200121 | 0 | 14.12 | 14.17 | 14.0545 | 14.15 | 25347 | 13.1114 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200121 | 0 | 0.629 | 0.635 | 0.6099 | 0.619 | 205676 | 0.619 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200121 | 0 | 64 | 64.6811 | 64 | 64.6811 | 876 | 61.4438 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20200121 | 0 | 2.94 | 2.94 | 2.94 | 2.94 | 0 | 2.94 | |||
| NEWP.US | New Pacific Metals Corp | 20200121 | 0 | 5.07 | 5.33 | 5.05 | 5.2471 | 176795 | 5.2471 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20200121 | 0 | 8.68 | 8.905 | 8.65 | 8.86 | 1814517 | 8.86 | up | down | incorrect |
| NGD.US | New Gold Inc | 20200121 | 0 | 0.98 | 0.9897 | 0.945 | 0.9506 | 2066296 | 0.9506 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200121 | 0 | 87 | 87.5 | 86.18 | 86.3 | 19906 | 81.7763 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200121 | 0 | 12.39 | 12.46 | 12.39 | 12.43 | 73016 | 10.4085 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200121 | 0 | 7.08 | 7.08 | 6.88 | 6.9 | 396857 | 6.1519 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20200121 | 0 | 3.54 | 13.45 | 3.476 | 8.5 | 4429624 | 8.5 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20200121 | 0 | 1.9 | 1.91 | 1.83 | 1.84 | 5568983 | 18.3314 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200121 | 0 | 5.67 | 5.72 | 5.63 | 5.7 | 185904 | 4.7064 | up | down | incorrect |
| NTIP.US | Network | 20200121 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 521 | 2.1629 | |||
| NXE.US | NexGen Energy Ltd | 20200121 | 0 | 1.28 | 1.28 | 1.22 | 1.25 | 256000 | 1.25 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20200121 | 0 | 0.46 | 0.46 | 0.441 | 0.4539 | 782770 | 0.4539 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200121 | 0 | 0.909 | 0.94 | 0.87 | 0.8851 | 395176 | 0.8851 | down | down | correct |
| PCG.US | PI | 20200121 | 0 | 21 | 21 | 21 | 21 | 210 | 21 | |||
| PED.US | PEDEVCO Corp | 20200121 | 0 | 1.61 | 1.69 | 1.61 | 1.635 | 5830 | 1.635 | up | up | correct |
| PHGE.US | BiomX Inc | 20200121 | 0 | 9.25 | 9.3 | 9 | 9.05 | 9807 | 9.05 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200121 | 0 | 2.5 | 2.5 | 2.3 | 2.304 | 28968 | 2.304 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200121 | 0 | 2.8 | 2.98 | 2.36 | 2.57 | 1333591 | 2.57 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20200121 | 0 | 0.3 | 0.31 | 0.283 | 0.2882 | 770064 | 2.882 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20200121 | 0 | 3.54 | 4.13 | 3.54 | 4.02 | 358333 | 4.02 | up | up | correct |
| PLYM.US | PA | 20200121 | 0 | 26.8074 | 26.946 | 26.58 | 26.66 | 4740 | 22.8829 | down | down | correct |
| PRK.US | Park National Corporation | 20200121 | 0 | 101.6 | 101.6 | 100.75 | 100.81 | 22920 | 92.7039 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200121 | 0 | 0.73 | 0.73 | 0.7 | 0.71 | 1119800 | 0.71 | down | down | correct |
| PW.US | Power REIT | 20200121 | 0 | 8.9 | 8.9 | 8.5 | 8.5406 | 16421 | 8.5406 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20200121 | 0 | 0.78 | 0.81 | 0.78 | 0.809 | 16600 | 0.809 | up | up | correct |
| RCG.US | RENN Fund Inc | 20200121 | 0 | 1.68 | 1.7125 | 1.68 | 1.68 | 15254 | 1.6525 | |||
| REI.US | Ring Energy Inc | 20200121 | 0 | 2.64 | 2.685 | 2.44 | 2.5 | 1098319 | 2.5 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20200121 | 0 | 6.72 | 7.2 | 6.72 | 6.96 | 1758 | 6.7179 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20200121 | 0 | 1.55 | 1.55 | 1.47 | 1.48 | 25724 | 1.48 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200121 | 0 | 5.84 | 5.84 | 5.64 | 5.75 | 146852 | 5.75 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200121 | 0 | 2.2 | 2.3 | 1.84 | 2.1 | 386374 | 52.5 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20200121 | 0 | 1.65 | 1.65 | 1.58 | 1.59 | 87652 | 1.59 | down | down | correct |
| SACC.US | SACC | 20200121 | 0 | 25.29 | 25.29 | 25.27 | 25.27 | 3300 | 21.971 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200121 | 0 | 4.31 | 4.35 | 4.28 | 4.33 | 90687 | 3.7059 | up | up | correct |
| SCCB.US | SCCB | 20200121 | 0 | 25.85 | 25.85 | 25.72 | 25.841 | 2900 | 23.2659 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200121 | 0 | 0.79 | 0.7996 | 0.79 | 0.7965 | 15527 | 0.7965 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20200121 | 0 | 4235 | 4250 | 4171.185 | 4200 | 257 | 4177.9167 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20200121 | 0 | 0.95 | 0.95 | 0.9 | 0.9094 | 3051899 | 0.9094 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20200121 | 0 | 4.7 | 4.88 | 4.5 | 4.88 | 10307 | 4.88 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20200121 | 0 | 6.68 | 6.86 | 6.61 | 6.85 | 569500 | 6.85 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200121 | 0 | 10.39 | 10.39 | 10.26 | 10.26 | 367 | 9.6719 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20200121 | 0 | 0.725 | 0.7251 | 0.65 | 0.7164 | 42094 | 0.7164 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200121 | 0 | 1.68 | 1.68 | 1.6 | 1.6 | 12520 | 1.5662 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200121 | 0 | 0.47 | 0.5915 | 0.46 | 0.5176 | 546033 | 0.5176 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200121 | 0 | 1.1 | 1.16 | 1.1 | 1.16 | 8919 | 1.16 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20200121 | 0 | 5.2 | 5.3 | 5.14 | 5.23 | 415101 | 5.23 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20200121 | 0 | 5.42 | 5.615 | 5.3 | 5.59 | 1135212 | 5.5368 | up | up | correct |
| SVT.US | Servotronics Inc | 20200121 | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | 10.45 | |||
| SYN.US | Synthetic Biologics Inc | 20200121 | 0 | 0.54 | 0.56 | 0.53 | 0.549 | 1039477 | 0.549 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20200121 | 0 | 0.61 | 0.61 | 0.52 | 0.5564 | 1425807 | 0.5564 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200121 | 0 | 0.55 | 0.55 | 0.5101 | 0.5483 | 130882 | 0.5483 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20200121 | 0 | 0.6889 | 0.72 | 0.68 | 0.688 | 14874 | 0.688 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200121 | 0 | 0.47 | 0.8207 | 0.47 | 0.75 | 696479 | 9 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20200121 | 0 | 92.13 | 92.61 | 91 | 91.41 | 45627 | 86.0882 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200121 | 0 | 2.55 | 2.63 | 2.47 | 2.51 | 261200 | 2.51 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200121 | 0 | 3.33 | 3.33 | 3.2427 | 3.28 | 15617 | 3.28 | down | down | correct |
| TRT.US | Trio | 20200121 | 0 | 5.3 | 5.39 | 5.124 | 5.25 | 12782 | 5.25 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200121 | 0 | 0.55 | 0.58 | 0.5178 | 0.5442 | 432382 | 0.5442 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200121 | 0 | 0.4 | 0.4 | 0.39 | 0.39 | 19200 | 0.39 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20200121 | 0 | 0.6 | 0.62 | 0.575 | 0.599 | 243541 | 0.599 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200121 | 0 | 0.87 | 0.88 | 0.85 | 0.85 | 1011900 | 0.85 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20200121 | 0 | 4.27 | 4.4 | 4.2598 | 4.39 | 11858 | 4.39 | up | down | incorrect |
| URG.US | Ur | 20200121 | 0 | 0.56 | 0.57 | 0.54 | 0.55 | 579200 | 0.55 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200121 | 0 | 2.9 | 2.9 | 2.81 | 2.86 | 306235 | 2.86 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200121 | 0 | 38.06 | 38.24 | 38.01 | 38.07 | 110148 | 33.6878 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20200121 | 0 | 0.75 | 0.78 | 0.7423 | 0.78 | 11652 | 0.78 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20200121 | 0 | 1.73 | 1.73 | 1.65 | 1.65 | 1275659 | 1.65 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200121 | 0 | 15.15 | 15.2724 | 15.0618 | 15.12 | 5926 | 13.9952 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200121 | 0 | 13.5 | 13.5748 | 13.5 | 13.54 | 4975 | 12.3597 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200121 | 0 | 0.65 | 0.6741 | 0.65 | 0.6692 | 188712 | 0.6692 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200121 | 0 | 11.35 | 11.38 | 11.3266 | 11.38 | 91566 | 10.3648 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200121 | 0 | 13.39 | 13.395 | 13.3809 | 13.395 | 2575 | 12.5899 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200121 | 0 | 4.73 | 4.84 | 4.6938 | 4.76 | 83525 | 4.76 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20200121 | 0 | 2.67 | 2.85 | 2.6 | 2.67 | 97935 | 2.67 | |||
| VPS.US | Vermont Pure Holdings Ltd | 20200121 | 0 | 12250 | 12250 | 12250 | 12250 | 0 | 12250 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200121 | 0 | 1.52 | 1.55 | 1.485 | 1.53 | 18024 | 1.53 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200121 | 0 | 0.75 | 0.77 | 0.74 | 0.74 | 87600 | 0.74 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200121 | 0 | 1.4 | 1.44 | 1.4 | 1.43 | 1467 | 1.43 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20200121 | 0 | 2.2 | 2.3 | 2.16 | 2.26 | 163997 | 2.26 | up | up | correct |
| WYY.US | WidePoint Corporation | 20200121 | 0 | 0.434 | 0.4349 | 0.42 | 0.4309 | 94342 | 4.309 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20200121 | 0 | 0.3 | 0.3 | 0.28 | 0.29 | 85000 | 0.29 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200121 | 0 | 1.5736 | 1.5862 | 1.4436 | 1.4855 | 10838 | 1.4855 | down | down | correct |
| YCBD.US | P | 20200121 | 0 | 7.4586 | 7.4586 | 7.3 | 7.3 | 5530 | 6.0812 | down | down | correct |
| ZDGE.US | Zedge Inc | 20200121 | 0 | 1.54 | 1.68 | 1.52 | 1.52 | 9900 | 1.52 | down | down | correct |
| ZOM.US | Zomedica Corp | 20200121 | 0 | 0.315 | 0.329 | 0.301 | 0.309 | 321400 | 0.309 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.