CollectAI
close-nysemkt_stocks
2020/02/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200203 | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 305 | 13.51 | |||
| AAU.US | Almaden Minerals Ltd | 20200203 | 0 | 0.098 | 0.1008 | 0.094 | 0.094 | 843184 | 0.4701 | down | down | correct |
| ACU.US | Acme United Corporation | 20200203 | 0 | 24.1 | 24.28 | 23.72 | 23.78 | 13901 | 23.0559 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200203 | 0 | 4.4 | 4.4 | 4.4 | 4.4 | 795 | 4.3028 | |||
| AE.US | Adams Resources & Energy Inc | 20200203 | 0 | 34.9769 | 36.5 | 34.8 | 35.7 | 7034 | 33.2779 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200203 | 0 | 7.39 | 7.47 | 7.39 | 7.44 | 27366 | 6.881 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20200203 | 0 | 1.4 | 1.4 | 1.22 | 1.31 | 138624 | 1.31 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200203 | 0 | 1 | 1.2529 | 0.99 | 1.25 | 6344036 | 1.25 | up | up | correct |
| AINC.US | Ashford Inc | 20200203 | 0 | 24.3 | 24.9435 | 24 | 24.65 | 6229 | 24.65 | up | up | correct |
| AIRI.US | Air Industries Group | 20200203 | 0 | 1.59 | 1.627 | 1.56 | 1.57 | 145105 | 1.57 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20200203 | 0 | 1.76 | 2.29 | 1.76 | 2.019 | 7224 | 2.019 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200203 | 0 | 0.75 | 0.765 | 0.685 | 0.701 | 1076017 | 0.701 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200203 | 0 | 2.43 | 2.57 | 2.43 | 2.51 | 9713 | 2.51 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20200203 | 0 | 7.15 | 7.7 | 6.7 | 7.25 | 341100 | 7.25 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20200203 | 0 | 6.8 | 7.14 | 5.52 | 5.91 | 3585695 | 5.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200203 | 0 | 3.92 | 3.92 | 3.5 | 3.7 | 111446 | 3.7 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200203 | 0 | 0.539 | 0.5457 | 0.535 | 0.5358 | 195662 | 0.5358 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200203 | 0 | 1.28 | 1.35 | 1.26 | 1.26 | 642800 | 1.26 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200203 | 0 | 0.2509 | 0.258 | 0.235 | 0.2369 | 1506315 | 7.107 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200203 | 0 | 0.262 | 0.2653 | 0.2475 | 0.2612 | 422434 | 0.2612 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200203 | 0 | 1.9 | 1.92 | 1.81 | 1.88 | 2931 | 1.88 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20200203 | 0 | 1.77 | 1.79 | 1.7 | 1.76 | 573600 | 1.76 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20200203 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 158 | 12.87 | |||
| BCV.US | PA | 20200203 | 0 | 25.9 | 25.9 | 25.9 | 25.9 | 100 | 25.9 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200203 | 0 | 20.8896 | 20.9443 | 20.7691 | 20.9443 | 718 | 20.3798 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200203 | 0 | 0.77 | 0.77 | 0.76 | 0.77 | 9000 | 0.77 | |||
| BFB.US | Brown | 20200203 | 0 | 68.03 | 69.03 | 67.92 | 68.74 | 833402 | 67.3838 | up | up | correct |
| BGI.US | Birks Group Inc | 20200203 | 0 | 0.95 | 0.9648 | 0.95 | 0.96 | 2574 | 0.96 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200203 | 0 | 22.17 | 22.57 | 22.074 | 22.49 | 19864 | 20.875 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20200203 | 0 | 2.9396 | 2.98 | 2.77 | 2.78 | 2963 | 2.6483 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200203 | 0 | 21.5 | 21.5 | 21.47 | 21.47 | 2328 | 13.5336 | down | down | correct |
| BRG.US | PD | 20200203 | 0 | 25.9 | 25.9832 | 25.9 | 25.9378 | 2137 | 22.4411 | up | up | correct |
| BRMK.US | WS | 20200203 | 0 | 12.59 | 12.68 | 12.47 | 12.5 | 831133 | 10.9591 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20200203 | 0 | 0.949 | 0.955 | 0.86 | 0.86 | 4125 | 0.86 | down | down | correct |
| BTG.US | B2Gold Corp | 20200203 | 0 | 4.29 | 4.31 | 4.2 | 4.21 | 6754872 | 3.9688 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20200203 | 0 | 3.45 | 3.46 | 3.22 | 3.34 | 4700 | 3.34 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20200203 | 0 | 7.98 | 7.98 | 7.2 | 7.5 | 517 | 7.5 | down | up | incorrect |
| CANF.US | Can | 20200203 | 0 | 2.21 | 2.21 | 2.03 | 2.12 | 49658 | 2.12 | down | down | correct |
| CCF.US | Chase Corporation | 20200203 | 0 | 93.7 | 96.03 | 91.895 | 95.59 | 37928 | 93.9804 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200203 | 0 | 10.8 | 10.87 | 10.625 | 10.76 | 262834 | 10.6963 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200203 | 0 | 1.51 | 1.63 | 1.45 | 1.61 | 569549 | 1.61 | up | up | correct |
| CET.US | Central Securities Corp | 20200203 | 0 | 32.6112 | 32.615 | 32.44 | 32.5 | 20769 | 28.9555 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200203 | 0 | 13.7 | 13.7 | 13.64 | 13.64 | 8981 | 12.6012 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200203 | 0 | 3.3 | 3.34 | 3.3 | 3.33 | 122910 | 2.8211 | up | up | correct |
| CIX.US | CompX International Inc | 20200203 | 0 | 16.924 | 16.924 | 16.11 | 16.12 | 1660 | 15.0536 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20200203 | 0 | 9.7 | 9.7 | 9.7 | 9.7 | 0 | 9.7 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200203 | 0 | 11.36 | 11.44 | 11.35 | 11.42 | 476487 | 8.0815 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20200203 | 0 | 10.47 | 10.8999 | 10.13 | 10.48 | 60428 | 9.947 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20200203 | 0 | 3.11 | 3.11 | 3.05 | 3.05 | 6475 | 3.05 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20200203 | 0 | 3.69 | 4.12 | 3.49 | 3.5849 | 41239 | 3.4911 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20200203 | 0 | 0.75 | 0.9575 | 0.6805 | 0.92 | 35538551 | 0.92 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200203 | 0 | 38.57 | 38.745 | 38 | 38.58 | 248521 | 33.6973 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200203 | 0 | 11.17 | 11.18 | 11.106 | 11.13 | 335730 | 7.9018 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200203 | 0 | 3.82 | 3.82 | 3.64 | 3.65 | 4400 | 3.65 | down | up | incorrect |
| CVM.US | CEL | 20200203 | 0 | 13.15 | 14.7 | 13.04 | 14.34 | 1254156 | 14.34 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200203 | 0 | 24.81 | 26.02 | 24.75 | 25 | 8453 | 23.6295 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20200203 | 0 | 6.61 | 6.65 | 6.54 | 6.54 | 28951 | 6.54 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200203 | 0 | 2.48 | 2.5 | 2.48 | 2.49 | 3253582 | 2.1146 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20200203 | 0 | 74.27 | 77.75 | 74.18 | 76.01 | 462 | 69.8431 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20200203 | 0 | 25.5 | 25.8509 | 24.3 | 24.3 | 20461 | 24.3 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200203 | 0 | 9.36 | 9.4 | 9.32 | 9.32 | 47200 | 8.5248 | down | down | correct |
| DNN.US | Denison Mines Corp | 20200203 | 0 | 0.35 | 0.36 | 0.34 | 0.35 | 589700 | 0.35 | |||
| DPW.US | Ault Global Holdings Inc | 20200203 | 0 | 1.47 | 1.54 | 1.41 | 1.49 | 180431 | 1.49 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20200203 | 0 | 0.2751 | 0.2844 | 0.2524 | 0.2524 | 4611 | 7.572 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200203 | 0 | 1.2593 | 1.32 | 1.2 | 1.2658 | 50741 | 1.2658 | up | up | correct |
| DXR.US | Daxor Corporation | 20200203 | 0 | 9.65 | 9.65 | 9.38 | 9.55 | 2507 | 9.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200203 | 0 | 8.38 | 8.41 | 8.36 | 8.41 | 189311 | 7.1213 | up | up | correct |
| ECF.US | PA | 20200203 | 0 | 25.89 | 25.89 | 25.82 | 25.82 | 400 | 25.82 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20200203 | 0 | 13.11 | 13.13 | 13.07 | 13.07 | 100428 | 12.5007 | down | down | correct |
| ELA.US | Envela Corporation | 20200203 | 0 | 2.18 | 2.19 | 2 | 2 | 212738 | 2 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20200203 | 0 | 19.34 | 19.62 | 19.34 | 19.62 | 1741 | 19.62 | up | up | correct |
| ELMD.US | Electromed Inc | 20200203 | 0 | 9.97 | 10.15 | 9.85 | 9.9 | 17382 | 9.9 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200203 | 0 | 0.56 | 0.5743 | 0.54 | 0.5605 | 69553 | 0.5605 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200203 | 0 | 2.12 | 2.12 | 1.97 | 2.01 | 488500 | 2.01 | down | down | correct |
| ENSV.US | Enservco Corporation | 20200203 | 0 | 0.15 | 0.15 | 0.1325 | 0.139 | 919413 | 2.085 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200203 | 0 | 12.43 | 12.57 | 12.43 | 12.47 | 31380 | 11.5252 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20200203 | 0 | 5.01 | 5.22 | 4.99 | 5.22 | 144575 | 4.6923 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20200203 | 0 | 8.54 | 8.54 | 8.2 | 8.24 | 240467 | 8.24 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200203 | 0 | 13.02 | 13.09 | 13 | 13.04 | 156281 | 10.8778 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200203 | 0 | 15.35 | 15.35 | 14.9895 | 15.13 | 31290 | 13.3107 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200203 | 0 | 20.5 | 20.583 | 20.5 | 20.55 | 549 | 19.5297 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200203 | 0 | 39.58 | 39.97 | 38.67 | 38.67 | 8197 | 35.7929 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200203 | 0 | 28.2055 | 28.2055 | 26.25 | 26.75 | 26953 | 26.75 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200203 | 0 | 11.61 | 11.73 | 11.61 | 11.66 | 99186 | 10.7464 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200203 | 0 | 13.28 | 13.31 | 13.26 | 13.3 | 216660 | 11.0399 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20200203 | 0 | 0.631 | 0.64 | 0.5912 | 0.6 | 135849 | 0.6 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200203 | 0 | 4.28 | 4.31 | 4.28 | 4.3 | 749204 | 3.6998 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200203 | 0 | 8.31 | 8.31 | 8.0806 | 8.1 | 57806 | 6.622 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200203 | 0 | 21.15 | 21.62 | 21.02 | 21.11 | 86361 | 17.6271 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20200203 | 0 | 5.9 | 5.94 | 5.86 | 5.86 | 1199 | 5.7399 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20200203 | 0 | 2.15 | 2.18 | 2.0575 | 2.15 | 44419 | 2.15 | |||
| FSP.US | Franklin Street Properties Corp | 20200203 | 0 | 7.64 | 7.745 | 7.54 | 7.74 | 390799 | 6.8133 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200203 | 0 | 9.56 | 9.64 | 9.56 | 9.62 | 64807 | 7.9386 | up | up | correct |
| FTSI.US | FTS International Inc | 20200203 | 0 | 0.6168 | 0.63 | 0.5811 | 0.5853 | 18430 | 11.706 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200203 | 0 | 1.33 | 1.33 | 1.27 | 1.3 | 93238 | 1.9241 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200203 | 0 | 0.9385 | 0.94 | 0.92 | 0.9269 | 162083 | 0.9269 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20200203 | 0 | 1.16 | 1.2 | 1.15 | 1.1501 | 22017 | 1.1501 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200203 | 0 | 6.61 | 7.29 | 6.61 | 6.84 | 29239 | 6.84 | up | down | incorrect |
| GGN.US | PB | 20200203 | 0 | 25.16 | 25.3 | 25.14 | 25.255 | 8450 | 24.3145 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200203 | 0 | 15.0922 | 15.18 | 15.0922 | 15.15 | 563 | 14.4865 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20200203 | 0 | 9.73 | 9.82 | 9.73 | 9.81 | 154724 | 7.9024 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200203 | 0 | 12.34 | 12.63 | 12.34 | 12.53 | 93319 | 10.1108 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200203 | 0 | 19.51 | 19.51 | 19.2981 | 19.452 | 9471 | 17.1466 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200203 | 0 | 11.41 | 11.73 | 11.4048 | 11.63 | 65929 | 9.3369 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200203 | 0 | 5.42 | 5.52 | 5.27 | 5.42 | 794937 | 5.2627 | |||
| GPL.US | Great Panther Mining Limited | 20200203 | 0 | 0.63 | 0.63 | 0.5934 | 0.5967 | 744578 | 0.5967 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200203 | 0 | 7.79 | 7.85 | 7.77 | 7.7736 | 6859 | 6.5323 | down | up | incorrect |
| GSAT.US | Globalstar Inc | 20200203 | 0 | 0.48 | 0.5187 | 0.478 | 0.5057 | 1448903 | 0.5057 | up | down | incorrect |
| GSS.US | Golden Star Resources Ltd | 20200203 | 0 | 2.93 | 2.99 | 2.89 | 2.98 | 446500 | 2.98 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20200203 | 0 | 0.7954 | 0.7954 | 0.765 | 0.765 | 967824 | 0.765 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200203 | 0 | 0.98 | 0.99 | 0.93 | 0.96 | 4059100 | 0.96 | down | down | correct |
| GV.US | The Goldfield Corporation | 20200203 | 0 | 3.4 | 3.46 | 3.37 | 3.37 | 24252 | 3.37 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200203 | 0 | 15.08 | 15.1394 | 15.08 | 15.11 | 6462 | 12.6297 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20200203 | 0 | 0.145 | 0.148 | 0.1405 | 0.1419 | 152030 | 1.7738 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200203 | 0 | 5.47 | 5.5 | 5.47 | 5.4827 | 40427 | 4.3835 | up | up | correct |
| IBIO.US | iBio Inc | 20200203 | 0 | 0.284 | 0.284 | 0.2529 | 0.272 | 34783961 | 0.272 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20200203 | 0 | 10.48 | 10.48 | 10.4 | 10.4 | 175269 | 10.4 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20200203 | 0 | 9.57 | 10 | 9.57 | 10 | 3200 | 10 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20200203 | 0 | 0.62 | 0.65 | 0.62 | 0.63 | 128216 | 0.63 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20200203 | 0 | 1.5569 | 1.5969 | 1.5569 | 1.5969 | 8114 | 1.5721 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200203 | 0 | 5.3291 | 5.59 | 5.3291 | 5.34 | 7054 | 5.34 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200203 | 0 | 23.72 | 23.72 | 23.01 | 23.1 | 563631 | 21.6132 | down | down | correct |
| IMUC.US | WS | 20200203 | 0 | 0.0304 | 0.032 | 0.0304 | 0.032 | 18894 | 0.032 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200203 | 0 | 6.87 | 6.87 | 6.87 | 6.87 | 200 | 6.87 | |||
| INFU.US | InfuSystem Holdings Inc | 20200203 | 0 | 8.53 | 9.39 | 8.53 | 8.83 | 179343 | 8.83 | up | up | correct |
| INTT.US | inTEST Corporation | 20200203 | 0 | 5.4 | 5.57 | 5.38 | 5.49 | 42433 | 5.49 | up | up | correct |
| INUV.US | Inuvo Inc | 20200203 | 0 | 0.3256 | 0.3257 | 0.3009 | 0.3009 | 203018 | 0.3009 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200203 | 0 | 12.473 | 12.489 | 12.11 | 12.1695 | 758 | 12.1695 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200203 | 0 | 29.51 | 29.51 | 29.505 | 29.51 | 2237 | 26.6841 | |||
| ISDR.US | Issuer Direct Corporation | 20200203 | 0 | 12 | 12.15 | 11.75 | 11.75 | 9407 | 11.75 | down | down | correct |
| ISR.US | Isoray Inc | 20200203 | 0 | 0.8 | 0.83 | 0.8 | 0.8128 | 213883 | 0.8128 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200203 | 0 | 0.9 | 0.9 | 0.86 | 0.87 | 27423 | 0.87 | down | down | correct |
| JOB.US | GEE Group Inc | 20200203 | 0 | 0.37 | 0.3741 | 0.35 | 0.35 | 40552 | 0.35 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200203 | 0 | 0.74 | 0.75 | 0.71 | 0.7351 | 32434 | 0.7351 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200203 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 0 | 1.46 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20200203 | 0 | 1.01 | 1.05 | 1 | 1.01 | 567434 | 1.01 | |||
| LEU.US | Centrus Energy Corp | 20200203 | 0 | 6.49 | 6.53 | 6.01 | 6.43 | 16915 | 6.43 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200203 | 0 | 14.01 | 14.05 | 13.92 | 13.92 | 3400 | 13.92 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200203 | 0 | 59.08 | 59.72 | 58.555 | 58.74 | 1251944 | 58.556 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20200203 | 0 | 0.77 | 0.85 | 0.74 | 0.756 | 532203 | 0.756 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20200203 | 0 | 5.8 | 6.05 | 5.8 | 5.98 | 197700 | 5.98 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200203 | 0 | 10.8 | 10.9 | 10.44 | 10.66 | 352495 | 10.66 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20200203 | 0 | 3.93 | 4.1 | 3.82 | 4 | 496399 | 4 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20200203 | 0 | 10.2 | 10.37 | 9.5916 | 10.11 | 48761 | 10.11 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200203 | 0 | 1.75 | 1.8 | 1.7 | 1.73 | 406225 | 1.73 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200203 | 0 | 5.21 | 5.24 | 4.98 | 4.99 | 79100 | 4.8943 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20200203 | 0 | 0.85 | 0.8693 | 0.85 | 0.86 | 13996 | 0.86 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200203 | 0 | 6.9 | 7.33 | 6.3 | 6.45 | 295675 | 6.4385 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200203 | 0 | 1.37 | 1.41 | 1.325 | 1.41 | 1900100 | 1.41 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20200203 | 0 | 3.55 | 3.6509 | 3.55 | 3.6 | 4455 | 3.6 | up | up | correct |
| MYO.US | Myomo Inc | 20200203 | 0 | 6.25 | 6.3 | 5.55 | 6.05 | 61247 | 6.05 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200203 | 0 | 0.43 | 0.43 | 0.42 | 0.43 | 771100 | 0.43 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200203 | 0 | 1.17 | 1.2225 | 1.16 | 1.17 | 39240 | 1.17 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200203 | 0 | 15.77 | 15.8371 | 15.67 | 15.67 | 52969 | 14.3316 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200203 | 0 | 12.8 | 12.9 | 12.8 | 12.81 | 12439 | 11.9385 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200203 | 0 | 14.335 | 14.335 | 14.27 | 14.27 | 5795 | 13.264 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200203 | 0 | 0.5952 | 0.6025 | 0.54 | 0.582 | 125414 | 0.582 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200203 | 0 | 62.5 | 62.5 | 62.5 | 62.5 | 376 | 59.3719 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20200203 | 0 | 2.7662 | 2.7662 | 2.75 | 2.75 | 1085 | 2.75 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20200203 | 0 | 5 | 5.1 | 4.62 | 4.8 | 207755 | 4.8 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200203 | 0 | 9.07 | 9.13 | 8.93 | 9.1 | 1474062 | 9.1 | up | up | correct |
| NGD.US | New Gold Inc | 20200203 | 0 | 0.92 | 0.925 | 0.89 | 0.8954 | 1084490 | 0.8954 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200203 | 0 | 83.51 | 84.6999 | 83.51 | 84.44 | 33481 | 80.0138 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200203 | 0 | 12.33 | 12.46 | 12.33 | 12.41 | 58461 | 10.3918 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200203 | 0 | 6.53 | 6.5827 | 6.49 | 6.57 | 198315 | 5.8577 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20200203 | 0 | 12.97 | 13.75 | 10.68 | 10.82 | 6304434 | 10.82 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200203 | 0 | 1.65 | 1.675 | 1.6 | 1.65 | 5357488 | 16.4385 | |||
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200203 | 0 | 5.72 | 5.79 | 5.71 | 5.78 | 180770 | 4.7724 | up | up | correct |
| NTIP.US | Network | 20200203 | 0 | 2.45 | 2.455 | 2.4 | 2.41 | 6511 | 2.2276 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20200203 | 0 | 1.07 | 1.08 | 1.03 | 1.06 | 754500 | 1.06 | down | down | correct |
| OGEN.US | Oragenics Inc | 20200203 | 0 | 0.46 | 0.46 | 0.438 | 0.44 | 320146 | 0.44 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20200203 | 0 | 0.85 | 0.85 | 0.82 | 0.822 | 32855 | 0.822 | down | down | correct |
| PCG.US | PI | 20200203 | 0 | 21.5 | 21.5 | 21.5 | 21.5 | 3 | 21.5 | |||
| PED.US | PEDEVCO Corp | 20200203 | 0 | 1.46 | 1.6 | 1.4472 | 1.52 | 14968 | 1.52 | up | up | correct |
| PHGE.US | BiomX Inc | 20200203 | 0 | 10 | 10.05 | 9.79 | 9.99 | 24626 | 9.99 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200203 | 0 | 2.21 | 2.3088 | 2.0373 | 2.04 | 61138 | 2.04 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20200203 | 0 | 2.17 | 2.32 | 2.15 | 2.3 | 213289 | 2.3 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200203 | 0 | 0.254 | 0.258 | 0.25 | 0.252 | 334448 | 2.52 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20200203 | 0 | 3.65 | 3.69 | 3.55 | 3.59 | 73821 | 3.59 | down | down | correct |
| PLYM.US | PA | 20200203 | 0 | 27.28 | 27.38 | 26.89 | 26.97 | 2224 | 23.149 | down | up | incorrect |
| PRK.US | Park National Corporation | 20200203 | 0 | 95.57 | 97.16 | 95.125 | 96.9 | 47757 | 89.1083 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20200203 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 732800 | 0.65 | down | down | correct |
| PW.US | Power REIT | 20200203 | 0 | 8.4 | 8.73 | 8.4 | 8.45 | 12098 | 8.45 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200203 | 0 | 1.02 | 1.03 | 0.99 | 1.02 | 37000 | 1.02 | |||
| RCG.US | RENN Fund Inc | 20200203 | 0 | 1.72 | 1.72 | 1.7 | 1.71 | 5830 | 1.682 | down | down | correct |
| REI.US | Ring Energy Inc | 20200203 | 0 | 2.15 | 2.1526 | 1.95 | 1.96 | 1177181 | 1.96 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200203 | 0 | 7.2 | 7.2 | 6.84 | 6.84 | 883 | 6.602 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200203 | 0 | 1.46 | 1.7247 | 1.4305 | 1.61 | 253335 | 1.61 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20200203 | 0 | 4.85 | 4.93 | 4.78 | 4.8 | 87700 | 4.8 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200203 | 0 | 2.52 | 2.52 | 2.35 | 2.46 | 40695 | 61.5 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20200203 | 0 | 1.6 | 1.6 | 1.28 | 1.41 | 556294 | 1.41 | down | down | correct |
| SACC.US | SACC | 20200203 | 0 | 25.287 | 25.3 | 25.26 | 25.26 | 8700 | 21.9623 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200203 | 0 | 4.26 | 4.29 | 4.23 | 4.23 | 58738 | 3.6203 | down | up | incorrect |
| SCCB.US | SCCB | 20200203 | 0 | 25.85 | 25.95 | 25.85 | 25.95 | 600 | 23.364 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20200203 | 0 | 0.7427 | 0.7427 | 0.7322 | 0.74 | 5545 | 0.74 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200203 | 0 | 3950 | 3950 | 3856.04 | 3860.3 | 841 | 3840.0028 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20200203 | 0 | 0.8193 | 0.86 | 0.8136 | 0.815 | 847127 | 0.815 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200203 | 0 | 4.3684 | 4.6888 | 4.3482 | 4.5 | 7806 | 4.5 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20200203 | 0 | 6.51 | 6.51 | 6.19 | 6.2 | 760000 | 6.2 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20200203 | 0 | 0.6925 | 0.6925 | 0.6367 | 0.65 | 22343 | 0.65 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200203 | 0 | 1.63 | 1.6473 | 1.6006 | 1.61 | 1713 | 1.576 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200203 | 0 | 0.39 | 0.42 | 0.39 | 0.4 | 70067 | 0.4 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200203 | 0 | 1.1532 | 1.2045 | 1.12 | 1.14 | 11664 | 1.14 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20200203 | 0 | 4.28 | 4.51 | 4.25 | 4.28 | 200180 | 4.28 | |||
| SVM.US | Silvercorp Metals Inc | 20200203 | 0 | 5.15 | 5.19 | 5 | 5.06 | 1191946 | 5.0119 | down | down | correct |
| SVT.US | Servotronics Inc | 20200203 | 0 | 10.4 | 10.5291 | 10.4 | 10.52 | 915 | 10.52 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20200203 | 0 | 0.51 | 0.54 | 0.51 | 0.53 | 86552 | 0.53 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20200203 | 0 | 0.46 | 0.4699 | 0.4482 | 0.4511 | 234634 | 0.4511 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200203 | 0 | 0.54 | 0.56 | 0.5251 | 0.56 | 173425 | 0.56 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200203 | 0 | 1.3791 | 1.4 | 1.12 | 1.33 | 25575 | 1.33 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20200203 | 0 | 0.4628 | 0.4628 | 0.4 | 0.4109 | 149546 | 4.9308 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20200203 | 0 | 86.06 | 88.25 | 86.06 | 88.24 | 46328 | 83.1028 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20200203 | 0 | 2.14 | 2.25 | 2.14 | 2.22 | 127100 | 2.22 | up | down | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20200203 | 0 | 3.3 | 3.33 | 3.2527 | 3.26 | 12592 | 3.26 | down | up | incorrect |
| TRT.US | Trio | 20200203 | 0 | 4.6568 | 4.8199 | 4.63 | 4.73 | 2501 | 4.73 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20200203 | 0 | 0.5558 | 0.57 | 0.5311 | 0.5449 | 138903 | 0.5449 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200203 | 0 | 0.41 | 0.46 | 0.41 | 0.41 | 74700 | 0.41 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20200203 | 0 | 0.5563 | 0.5563 | 0.48 | 0.501 | 104601 | 0.501 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20200203 | 0 | 0.85 | 0.92 | 0.84 | 0.89 | 2080400 | 0.89 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20200203 | 0 | 4.06 | 4.1 | 4.025 | 4.06 | 7948 | 4.06 | |||
| URG.US | Ur | 20200203 | 0 | 0.52 | 0.56 | 0.52 | 0.54 | 606500 | 0.54 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200203 | 0 | 2.86 | 2.9 | 2.7348 | 2.89 | 803583 | 2.89 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20200203 | 0 | 37.95 | 38.23 | 37.9 | 38.19 | 104216 | 33.794 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20200203 | 0 | 0.77 | 0.7774 | 0.727 | 0.7308 | 39082 | 0.7308 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200203 | 0 | 1.54 | 1.78 | 1.4918 | 1.64 | 4046480 | 1.64 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200203 | 0 | 15.18 | 15.18 | 15.112 | 15.112 | 451 | 14.0294 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200203 | 0 | 13.7981 | 13.83 | 13.785 | 13.82 | 8186 | 12.6554 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200203 | 0 | 0.6848 | 0.6848 | 0.6701 | 0.6798 | 86564 | 0.6798 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200203 | 0 | 11.55 | 11.57 | 11.49 | 11.5 | 98275 | 10.474 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200203 | 0 | 13.58 | 13.6724 | 13.52 | 13.565 | 20540 | 12.7855 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20200203 | 0 | 4.85 | 4.87 | 4.66 | 4.7 | 42788 | 4.7 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200203 | 0 | 2.6469 | 2.6469 | 2.5 | 2.51 | 21072 | 2.51 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200203 | 0 | 10650 | 12100 | 10650 | 12100 | 40 | 12100 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200203 | 0 | 1.36 | 1.53 | 1.31 | 1.4 | 47238 | 1.4 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200203 | 0 | 0.69 | 0.69 | 0.62 | 0.64 | 66800 | 0.64 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200203 | 0 | 1.35 | 1.35 | 1.33 | 1.33 | 5997 | 1.33 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200203 | 0 | 2.03 | 2.2 | 2 | 2.14 | 261371 | 2.14 | up | up | correct |
| WYY.US | WidePoint Corporation | 20200203 | 0 | 0.45 | 0.47 | 0.4462 | 0.4462 | 123127 | 4.462 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20200203 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 10800 | 0.27 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200203 | 0 | 1.3073 | 1.39 | 1.3073 | 1.39 | 2309 | 1.39 | up | down | incorrect |
| YCBD.US | P | 20200203 | 0 | 7.3647 | 7.3647 | 7.3647 | 7.3647 | 645 | 6.1351 | |||
| ZDGE.US | Zedge Inc | 20200203 | 0 | 1.7 | 1.75 | 1.65 | 1.67 | 16100 | 1.67 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20200203 | 0 | 0.2 | 0.227 | 0.186 | 0.22 | 1187100 | 0.22 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.