CollectAI
close-nysemkt_stocks
2020/02/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200207 | 0 | 13.0028 | 13.0028 | 12.8958 | 12.9473 | 979 | 12.9473 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200207 | 0 | 0.0922 | 0.0928 | 0.09 | 0.09 | 239089 | 0.45 | down | down | correct |
| ACU.US | Acme United Corporation | 20200207 | 0 | 23.61 | 23.86 | 22.85 | 22.85 | 4841 | 22.1542 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200207 | 0 | 36 | 36 | 34.19 | 34.19 | 5671 | 31.8703 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200207 | 0 | 7.65 | 7.71 | 7.47 | 7.47 | 106964 | 6.9088 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20200207 | 0 | 1.31 | 1.3356 | 1.26 | 1.26 | 41838 | 1.26 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200207 | 0 | 0.96 | 1.02 | 0.91 | 0.9562 | 1557160 | 0.9562 | down | down | correct |
| AINC.US | Ashford Inc | 20200207 | 0 | 25.39 | 26.31 | 23.71 | 24.49 | 38647 | 24.49 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20200207 | 0 | 1.51 | 1.6101 | 1.5 | 1.57 | 201452 | 1.57 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200207 | 0 | 2.2 | 2.2 | 2.17 | 2.2 | 1306 | 2.2 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20200207 | 0 | 0.71 | 0.7279 | 0.6921 | 0.7095 | 667846 | 0.7095 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200207 | 0 | 2.48 | 2.4908 | 2.4256 | 2.44 | 2693 | 2.44 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200207 | 0 | 6.15 | 6.15 | 5.57 | 5.59 | 104400 | 5.59 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200207 | 0 | 5.36 | 5.94 | 5.31 | 5.57 | 2089119 | 5.57 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200207 | 0 | 3.78 | 4.05 | 3.62 | 3.97 | 128093 | 3.97 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200207 | 0 | 0.5242 | 0.5338 | 0.51 | 0.52 | 167420 | 0.52 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200207 | 0 | 1.22 | 1.25 | 1.2 | 1.2 | 496800 | 1.2 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200207 | 0 | 0.2499 | 0.2499 | 0.2301 | 0.235 | 1436009 | 7.05 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200207 | 0 | 0.274 | 0.274 | 0.251 | 0.2552 | 185466 | 0.2552 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200207 | 0 | 1.9 | 1.95 | 1.9 | 1.95 | 1763 | 1.95 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20200207 | 0 | 1.75 | 1.78 | 1.68 | 1.7 | 945600 | 1.7 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200207 | 0 | 11 | 12.28 | 10.41 | 11.93 | 1482 | 11.93 | up | up | correct |
| BCV.US | PA | 20200207 | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | 25.98 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200207 | 0 | 20.5174 | 20.5174 | 20.5174 | 20.5174 | 234 | 19.9644 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20200207 | 0 | 0.69 | 0.79 | 0.69 | 0.74 | 1800 | 0.74 | up | up | correct |
| BFB.US | Brown | 20200207 | 0 | 68.93 | 69.38 | 68.26 | 68.8 | 519989 | 67.4426 | down | down | correct |
| BGI.US | Birks Group Inc | 20200207 | 0 | 0.9302 | 0.9302 | 0.5046 | 0.7877 | 39438 | 0.7877 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20200207 | 0 | 22.85 | 22.88 | 22.5 | 22.5 | 22734 | 20.8843 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200207 | 0 | 2.7438 | 2.84 | 2.7438 | 2.84 | 912 | 2.7054 | up | up | correct |
| BMTX.US | WS | 20200207 | 0 | 10.33 | 10.33 | 10.3173 | 10.3173 | 39862 | 10.3173 | down | up | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20200207 | 0 | 21.185 | 21.185 | 21.185 | 21.185 | 3 | 13.354 | |||
| BRG.US | PD | 20200207 | 0 | 25.99 | 26.28 | 25.99 | 26.1687 | 1271 | 22.6409 | up | down | incorrect |
| BRMK.US | WS | 20200207 | 0 | 12.46 | 12.59 | 12.44 | 12.53 | 549350 | 10.9853 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20200207 | 0 | 0.99 | 1 | 0.88 | 0.92 | 4732 | 0.92 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20200207 | 0 | 4.26 | 4.31 | 4.17 | 4.18 | 5420517 | 3.9405 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20200207 | 0 | 3.07 | 3.35 | 3 | 3.3 | 12700 | 3.3 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200207 | 0 | 7.32 | 7.32 | 7.08 | 7.26 | 7283 | 7.26 | down | down | correct |
| CANF.US | Can | 20200207 | 0 | 2.12 | 2.39 | 2 | 2.11 | 322517 | 2.11 | down | down | correct |
| CCF.US | Chase Corporation | 20200207 | 0 | 97 | 98.5 | 95.61 | 97 | 23311 | 95.3667 | |||
| CDOR.US | Condor Hospitality Trust Inc | 20200207 | 0 | 10.9 | 10.9 | 10.85 | 10.88 | 44378 | 10.8156 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200207 | 0 | 1.7 | 1.7899 | 1.69 | 1.72 | 218791 | 1.72 | up | up | correct |
| CET.US | Central Securities Corp | 20200207 | 0 | 33.28 | 33.2899 | 33 | 33.02 | 15142 | 29.4187 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200207 | 0 | 13.75 | 13.75 | 13.68 | 13.69 | 15806 | 12.6474 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200207 | 0 | 3.34 | 3.38 | 3.3256 | 3.35 | 295163 | 2.838 | up | up | correct |
| CIX.US | CompX International Inc | 20200207 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 333 | 14.9883 | |||
| CKX.US | CKX Lands Inc | 20200207 | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | 9.33 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200207 | 0 | 11.56 | 11.63 | 11.54 | 11.6 | 755962 | 8.2089 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200207 | 0 | 10.5 | 11 | 10.35 | 10.98 | 49865 | 10.4215 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20200207 | 0 | 3.16 | 3.2062 | 3.1 | 3.15 | 11749 | 3.15 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20200207 | 0 | 3.9443 | 4.5 | 3.9443 | 4.2636 | 48688 | 4.152 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200207 | 0 | 0.5291 | 0.688 | 0.51 | 0.6577 | 8459966 | 0.6577 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200207 | 0 | 36.97 | 37.63 | 36.9 | 37.23 | 244788 | 33.0533 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200207 | 0 | 11.27 | 11.33 | 11.26 | 11.28 | 298608 | 8.0083 | up | down | incorrect |
| CTEK.US | CynergisTek Inc | 20200207 | 0 | 3.54 | 3.59 | 3.52 | 3.59 | 113700 | 3.59 | up | up | correct |
| CVM.US | CEL | 20200207 | 0 | 14.05 | 14.7898 | 13.9 | 14.55 | 775179 | 14.55 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200207 | 0 | 25.6999 | 25.6999 | 25.61 | 25.61 | 329 | 24.2061 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20200207 | 0 | 6.71 | 6.71 | 6.52 | 6.52 | 64906 | 6.52 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200207 | 0 | 2.49 | 2.51 | 2.49 | 2.51 | 428778 | 2.1316 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20200207 | 0 | 80.8179 | 80.8179 | 80 | 80 | 141 | 73.6796 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20200207 | 0 | 26.84 | 27.11 | 24.88 | 24.88 | 13201 | 24.88 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20200207 | 0 | 9.41 | 9.41 | 9.38 | 9.39 | 27647 | 8.5888 | down | down | correct |
| DNN.US | Denison Mines Corp | 20200207 | 0 | 0.36 | 0.37 | 0.35 | 0.36 | 405300 | 0.36 | |||
| DPW.US | Ault Global Holdings Inc | 20200207 | 0 | 1.4 | 1.4456 | 1.3 | 1.3 | 177218 | 1.3 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20200207 | 0 | 0.273 | 0.273 | 0.255 | 0.2612 | 3937 | 7.836 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200207 | 0 | 1.15 | 1.23 | 1.15 | 1.21 | 25355 | 1.21 | up | up | correct |
| DXR.US | Daxor Corporation | 20200207 | 0 | 9.1424 | 9.1424 | 9.1424 | 9.1424 | 357 | 9.1424 | |||
| EAD.US | Wells Fargo Advantage Funds | 20200207 | 0 | 8.48 | 8.62 | 8.48 | 8.6 | 201622 | 7.2822 | up | up | correct |
| ECF.US | PA | 20200207 | 0 | 25.97 | 26.06 | 25.93 | 25.93 | 1228 | 25.93 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20200207 | 0 | 13.21 | 13.23 | 13.2 | 13.21 | 56292 | 12.6346 | |||
| ELA.US | Envela Corporation | 20200207 | 0 | 2.33 | 2.49 | 2.32 | 2.49 | 158762 | 2.49 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200207 | 0 | 21.96 | 21.96 | 21.56 | 21.88 | 7184 | 21.88 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20200207 | 0 | 10.74 | 10.8175 | 9.81 | 10.47 | 76587 | 10.47 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200207 | 0 | 0.5079 | 0.5263 | 0.5 | 0.5 | 95211 | 0.5 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200207 | 0 | 1.95 | 2 | 1.86 | 1.91 | 138700 | 1.91 | down | down | correct |
| ENSV.US | Enservco Corporation | 20200207 | 0 | 0.1399 | 0.145 | 0.1375 | 0.1403 | 600115 | 2.1045 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200207 | 0 | 12.44 | 12.58 | 12.43 | 12.54 | 43563 | 11.5899 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20200207 | 0 | 5.16 | 5.16 | 4.98 | 5 | 201731 | 4.4946 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20200207 | 0 | 8.38 | 8.38 | 8.0975 | 8.18 | 128446 | 8.18 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20200207 | 0 | 13.11 | 13.17 | 13.1 | 13.155 | 112393 | 10.9737 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200207 | 0 | 15 | 15.2 | 14.9623 | 15.17 | 19183 | 13.3459 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200207 | 0 | 20.7773 | 21.5094 | 20.7767 | 21.5094 | 2282 | 20.4416 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200207 | 0 | 38.25 | 38.25 | 37.93 | 38.15 | 34398 | 35.3115 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200207 | 0 | 28.68 | 28.81 | 27.63 | 28.49 | 9282 | 28.49 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200207 | 0 | 11.73 | 11.81 | 11.73 | 11.77 | 61112 | 10.8478 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200207 | 0 | 13.39 | 13.416 | 13.3663 | 13.41 | 302637 | 11.1312 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20200207 | 0 | 0.595 | 0.6 | 0.55 | 0.569 | 141773 | 0.569 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200207 | 0 | 4.33 | 4.34 | 4.32 | 4.34 | 783252 | 3.7342 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200207 | 0 | 8.37 | 8.4278 | 8.3 | 8.3 | 40700 | 6.7855 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200207 | 0 | 21.23 | 21.2454 | 21.06 | 21.12 | 52190 | 17.6354 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20200207 | 0 | 5.91 | 5.91 | 5.85 | 5.89 | 6658 | 5.7692 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20200207 | 0 | 2.1 | 2.17 | 2.1 | 2.11 | 37289 | 2.11 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200207 | 0 | 7.88 | 7.89 | 7.76 | 7.77 | 113241 | 6.8397 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200207 | 0 | 9.74 | 9.74 | 9.65 | 9.65 | 83371 | 7.9633 | down | down | correct |
| FTSI.US | FTS International Inc | 20200207 | 0 | 0.69 | 0.69 | 0.6 | 0.6012 | 42084 | 12.024 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200207 | 0 | 1.43 | 1.435 | 1.37 | 1.3898 | 212506 | 2.0571 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200207 | 0 | 0.9023 | 0.9136 | 0.9017 | 0.9019 | 59367 | 0.9019 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20200207 | 0 | 1.15 | 1.15 | 1.05 | 1.12 | 34525 | 1.12 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200207 | 0 | 6.5 | 6.59 | 6.265 | 6.35 | 13378 | 6.35 | down | down | correct |
| GGN.US | PB | 20200207 | 0 | 25.29 | 25.315 | 25.28 | 25.28 | 1494 | 24.3386 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200207 | 0 | 14.8626 | 15.85 | 14.8626 | 15.85 | 306 | 15.1559 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20200207 | 0 | 10.01 | 10.035 | 9.99 | 10.01 | 56237 | 8.0635 | |||
| GLQ.US | Clough Global Equity Fund | 20200207 | 0 | 12.63 | 12.7475 | 12.63 | 12.74 | 71402 | 10.2803 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200207 | 0 | 19.6 | 19.6 | 19.5 | 19.5354 | 8191 | 17.2201 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20200207 | 0 | 11.76 | 11.85 | 11.72 | 11.79 | 47464 | 9.4654 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200207 | 0 | 5.43 | 5.48 | 5.22 | 5.22 | 441631 | 5.0685 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200207 | 0 | 0.61 | 0.61 | 0.57 | 0.5775 | 970374 | 0.5775 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200207 | 0 | 7.83 | 7.8896 | 7.82 | 7.8461 | 4655 | 6.5932 | up | up | correct |
| GSAT.US | Globalstar Inc | 20200207 | 0 | 0.4835 | 0.4949 | 0.4742 | 0.4786 | 931881 | 0.4786 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200207 | 0 | 2.99 | 3 | 2.9 | 2.9 | 206000 | 2.9 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20200207 | 0 | 0.78 | 0.78 | 0.75 | 0.7579 | 397273 | 0.7579 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200207 | 0 | 0.94 | 0.94 | 0.89 | 0.89 | 2023200 | 0.89 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20200207 | 0 | 3.5 | 3.5308 | 3.43 | 3.45 | 42182 | 3.45 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200207 | 0 | 15.2 | 15.3257 | 15.2 | 15.3 | 3104 | 12.7886 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20200207 | 0 | 0.154 | 0.154 | 0.144 | 0.1478 | 125879 | 1.8475 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200207 | 0 | 5.57 | 5.58 | 5.5 | 5.53 | 52474 | 4.4213 | down | down | correct |
| IBIO.US | iBio Inc | 20200207 | 0 | 0.3955 | 0.397 | 0.37 | 0.3735 | 13243710 | 0.3735 | down | down | correct |
| ID.US | PARTS iD Inc | 20200207 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 400010 | 10.41 | |||
| IDW.US | IDW Media Holdings Inc | 20200207 | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | 9.99 | |||
| IGC.US | India Globalization Capital Inc | 20200207 | 0 | 0.611 | 0.625 | 0.6057 | 0.6076 | 176541 | 0.6076 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200207 | 0 | 1.5002 | 1.55 | 1.4 | 1.4 | 11378 | 1.3783 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200207 | 0 | 5.18 | 5.31 | 5.18 | 5.21 | 11064 | 5.21 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200207 | 0 | 23.66 | 23.69 | 23.3 | 23.49 | 347779 | 21.9781 | down | up | incorrect |
| IMUC.US | WS | 20200207 | 0 | 0.0273 | 0.032 | 0.0273 | 0.0273 | 38055 | 0.0273 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20200207 | 0 | 6.825 | 6.825 | 6.5 | 6.5 | 2800 | 6.5 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200207 | 0 | 9.78 | 9.96 | 9.38 | 9.75 | 100653 | 9.75 | down | down | correct |
| INTT.US | inTEST Corporation | 20200207 | 0 | 5.6 | 5.72 | 5.59 | 5.72 | 9902 | 5.72 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20200207 | 0 | 0.32 | 0.32 | 0.3059 | 0.3075 | 199288 | 0.3075 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200207 | 0 | 29.99 | 30 | 29.3663 | 29.3663 | 1898 | 26.5541 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20200207 | 0 | 11.83 | 11.898 | 11.6766 | 11.89 | 3726 | 11.89 | up | up | correct |
| ISR.US | Isoray Inc | 20200207 | 0 | 0.92 | 0.94 | 0.88 | 0.91 | 385091 | 0.91 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200207 | 0 | 0.85 | 0.87 | 0.84 | 0.87 | 14028 | 0.87 | up | up | correct |
| JOB.US | GEE Group Inc | 20200207 | 0 | 0.379 | 0.4 | 0.36 | 0.4 | 52088 | 0.4 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20200207 | 0 | 0.7488 | 0.7488 | 0.7 | 0.7482 | 844 | 0.7482 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200207 | 0 | 1.1 | 1.25 | 1.1 | 1.25 | 2500 | 1.25 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200207 | 0 | 1.31 | 1.41 | 1.23 | 1.25 | 1643520 | 1.25 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20200207 | 0 | 6.13 | 6.48 | 6.13 | 6.2 | 9278 | 6.2 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200207 | 0 | 14.36 | 14.4356 | 14 | 14.2 | 10557 | 14.2 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20200207 | 0 | 57.07 | 57.61 | 56.54 | 56.79 | 2270377 | 56.6121 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20200207 | 0 | 0.7045 | 0.7199 | 0.66 | 0.6896 | 154206 | 0.6896 | down | down | correct |
| LOV.US | Spark Networks SE | 20200207 | 0 | 6.35 | 6.42 | 6.21 | 6.42 | 71600 | 6.42 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200207 | 0 | 10.65 | 10.73 | 10.33 | 10.33 | 296904 | 10.33 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20200207 | 0 | 3.84 | 3.9 | 3.42 | 3.61 | 344514 | 3.61 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200207 | 0 | 13.75 | 14.74 | 13.65 | 14.3828 | 79666 | 14.3828 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20200207 | 0 | 1.8 | 1.8 | 1.71 | 1.75 | 103400 | 1.75 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200207 | 0 | 4.93 | 4.97 | 4.77 | 4.81 | 52500 | 4.7178 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200207 | 0 | 0.85 | 0.8899 | 0.85 | 0.8805 | 3011 | 0.8805 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200207 | 0 | 6.26 | 6.4183 | 6 | 6.17 | 82995 | 6.159 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200207 | 0 | 1.39 | 1.39 | 1.35 | 1.36 | 955800 | 1.36 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200207 | 0 | 3.7 | 3.7 | 3.58 | 3.6073 | 4104 | 3.6073 | down | down | correct |
| MYO.US | Myomo Inc | 20200207 | 0 | 19.26 | 22.4 | 15.2701 | 15.68 | 753742 | 15.68 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200207 | 0 | 0.43 | 0.44 | 0.43 | 0.44 | 701200 | 0.44 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200207 | 0 | 1.04 | 1.09 | 0.98 | 1.05 | 232803 | 1.05 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200207 | 0 | 15.68 | 15.7999 | 15.68 | 15.79 | 36216 | 14.4414 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200207 | 0 | 12.89 | 12.89 | 12.835 | 12.88 | 6620 | 12.0038 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200207 | 0 | 14.38 | 14.43 | 14.32 | 14.32 | 27559 | 13.3105 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200207 | 0 | 0.561 | 0.5809 | 0.5511 | 0.5639 | 220710 | 0.5639 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20200207 | 0 | 2.9089 | 3.009 | 2.9089 | 3.009 | 724 | 3.009 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20200207 | 0 | 5 | 5 | 4.26 | 4.3361 | 282237 | 4.3361 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20200207 | 0 | 9.11 | 9.2 | 8.72 | 8.75 | 1860769 | 8.75 | down | down | correct |
| NGD.US | New Gold Inc | 20200207 | 0 | 0.86 | 0.8668 | 0.8355 | 0.8355 | 1345216 | 0.8355 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200207 | 0 | 85.3 | 85.49 | 83.02 | 83.8 | 59255 | 79.4074 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200207 | 0 | 12.63 | 12.66 | 12.58 | 12.59 | 43763 | 10.5425 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200207 | 0 | 6.7 | 6.74 | 6.61 | 6.68 | 225129 | 5.9557 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20200207 | 0 | 8.9 | 8.93 | 6.76 | 6.95 | 2971613 | 6.95 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200207 | 0 | 1.67 | 1.7 | 1.62 | 1.66 | 4206412 | 16.5381 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200207 | 0 | 5.96 | 5.98 | 5.94 | 5.945 | 102464 | 4.9087 | down | down | correct |
| NTIP.US | Network | 20200207 | 0 | 2.4 | 2.41 | 2.32 | 2.33 | 3029 | 2.1537 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20200207 | 0 | 1.13 | 1.13 | 1.06 | 1.07 | 345200 | 1.07 | down | down | correct |
| OGEN.US | Oragenics Inc | 20200207 | 0 | 0.5355 | 0.648 | 0.5355 | 0.62 | 5305178 | 0.62 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20200207 | 0 | 0.82 | 0.8914 | 0.8 | 0.8263 | 678245 | 0.8263 | up | up | correct |
| PCG.US | PI | 20200207 | 0 | 22.01 | 22.01 | 22.01 | 22.01 | 192 | 22.01 | |||
| PED.US | PEDEVCO Corp | 20200207 | 0 | 1.4 | 1.4677 | 1.39 | 1.43 | 10712 | 1.43 | up | up | correct |
| PHGE.US | BiomX Inc | 20200207 | 0 | 9.94 | 10.05 | 9.9328 | 10.03 | 7513 | 10.03 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20200207 | 0 | 2.148 | 2.44 | 1.915 | 2.02 | 140535 | 2.02 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200207 | 0 | 2.3 | 2.34 | 2.2 | 2.26 | 138929 | 2.26 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20200207 | 0 | 0.26 | 0.28 | 0.26 | 0.2675 | 252190 | 2.675 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200207 | 0 | 3.55 | 3.67 | 3.41 | 3.48 | 43891 | 3.48 | down | down | correct |
| PLYM.US | PA | 20200207 | 0 | 27.02 | 27.0363 | 26.74 | 26.91 | 1271 | 23.0975 | down | down | correct |
| PRK.US | Park National Corporation | 20200207 | 0 | 99.271 | 99.45 | 98.79 | 98.79 | 22430 | 90.8463 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200207 | 0 | 0.66 | 0.66 | 0.61 | 0.63 | 812100 | 0.63 | down | down | correct |
| PW.US | Power REIT | 20200207 | 0 | 9.2 | 9.4389 | 9.1517 | 9.225 | 11891 | 9.225 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20200207 | 0 | 0.95 | 0.96 | 0.928 | 0.934 | 10000 | 0.934 | down | down | correct |
| RCG.US | RENN Fund Inc | 20200207 | 0 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 531 | 1.6914 | |||
| REI.US | Ring Energy Inc | 20200207 | 0 | 2.18 | 2.18 | 2.06 | 2.11 | 360001 | 2.11 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200207 | 0 | 7.32 | 7.56 | 7.2 | 7.44 | 417 | 7.1812 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20200207 | 0 | 1.6 | 1.6 | 1.5332 | 1.5578 | 7949 | 1.5578 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200207 | 0 | 5 | 5.19 | 5 | 5.04 | 79418 | 5.04 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20200207 | 0 | 2.5 | 2.56 | 2.37 | 2.42 | 15565 | 60.5 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20200207 | 0 | 1.47 | 1.52 | 1.42 | 1.48 | 376333 | 1.48 | up | up | correct |
| SACC.US | SACC | 20200207 | 0 | 25.41 | 25.41 | 25.4 | 25.4 | 11300 | 22.0841 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200207 | 0 | 4.3 | 4.3 | 4.25 | 4.26 | 56034 | 3.646 | down | down | correct |
| SCCB.US | SCCB | 20200207 | 0 | 25.78 | 25.81 | 25.78 | 25.81 | 400 | 23.2379 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20200207 | 0 | 0.72 | 0.7589 | 0.712 | 0.7589 | 28672 | 0.7589 | up | up | correct |
| SEB.US | Seaboard Corporation | 20200207 | 0 | 3850 | 3919.99 | 3850 | 3872 | 155 | 3851.6413 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20200207 | 0 | 0.8829 | 0.917 | 0.8449 | 0.9157 | 931213 | 0.9157 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20200207 | 0 | 4.794 | 4.795 | 4.6502 | 4.75 | 3777 | 4.75 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20200207 | 0 | 6.22 | 6.25 | 5.86 | 6.06 | 551600 | 6.06 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200207 | 0 | 9.52 | 10.18 | 9.52 | 10.18 | 247 | 9.5965 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20200207 | 0 | 0.7179 | 0.7179 | 0.69 | 0.7099 | 16890 | 0.7099 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200207 | 0 | 1.59 | 1.6325 | 1.59 | 1.59 | 9226 | 1.5564 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20200207 | 0 | 0.44 | 0.4598 | 0.44 | 0.4538 | 62156 | 0.4538 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200207 | 0 | 1.1801 | 1.1831 | 1.11 | 1.1497 | 13900 | 1.1497 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20200207 | 0 | 4.14 | 4.214 | 3.96 | 4.02 | 113787 | 4.02 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200207 | 0 | 5.24 | 5.26 | 3.9 | 3.95 | 4478866 | 3.9124 | down | down | correct |
| SVT.US | Servotronics Inc | 20200207 | 0 | 10.1225 | 10.4601 | 10.06 | 10.385 | 1879 | 10.385 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20200207 | 0 | 0.6 | 0.609 | 0.56 | 0.5727 | 387713 | 0.5727 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200207 | 0 | 0.45 | 0.46 | 0.4429 | 0.4579 | 331262 | 0.4579 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20200207 | 0 | 0.522 | 0.55 | 0.522 | 0.543 | 116976 | 0.543 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200207 | 0 | 1.22 | 1.26 | 1.09 | 1.1437 | 36825 | 1.1437 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200207 | 0 | 0.4129 | 0.4249 | 0.4046 | 0.41 | 52117 | 4.92 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200207 | 0 | 88.21 | 88.21 | 87.295 | 87.53 | 20613 | 82.9189 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200207 | 0 | 2.37 | 2.37 | 2.21 | 2.22 | 352100 | 2.22 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200207 | 0 | 3.31 | 3.4 | 3.3 | 3.33 | 14266 | 3.33 | up | up | correct |
| TRT.US | Trio | 20200207 | 0 | 4.61 | 4.7 | 4.61 | 4.63 | 723 | 4.63 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20200207 | 0 | 0.5452 | 0.5538 | 0.54 | 0.5409 | 86972 | 0.5409 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200207 | 0 | 0.45 | 0.45 | 0.41 | 0.42 | 7800 | 0.42 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200207 | 0 | 0.5 | 0.525 | 0.468 | 0.5084 | 114778 | 0.5084 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20200207 | 0 | 0.86 | 0.88 | 0.85 | 0.87 | 572000 | 0.87 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20200207 | 0 | 4.02 | 4.1 | 4.01 | 4.06 | 7654 | 4.06 | up | up | correct |
| URG.US | Ur | 20200207 | 0 | 0.53 | 0.58 | 0.52 | 0.53 | 349000 | 0.53 | |||
| USAS.US | Americas Gold and Silver Corporation | 20200207 | 0 | 2.88 | 2.91 | 2.79 | 2.8 | 173555 | 2.8 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20200207 | 0 | 39.06 | 39.37 | 39.01 | 39.27 | 93292 | 34.7497 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20200207 | 0 | 0.6501 | 0.745 | 0.631 | 0.7289 | 60216 | 0.7289 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20200207 | 0 | 1.65 | 1.66 | 1.55 | 1.63 | 740271 | 1.63 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200207 | 0 | 15.22 | 15.24 | 15.169 | 15.24 | 1550 | 14.1482 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200207 | 0 | 13.746 | 13.91 | 13.746 | 13.86 | 17907 | 12.692 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20200207 | 0 | 0.675 | 0.6799 | 0.6601 | 0.6651 | 78241 | 0.6651 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200207 | 0 | 11.51 | 11.53 | 11.48 | 11.48 | 80704 | 10.4558 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200207 | 0 | 13.55 | 13.604 | 13.5392 | 13.604 | 3358 | 12.8223 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200207 | 0 | 4.7 | 4.7 | 4.31 | 4.34 | 125352 | 4.34 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200207 | 0 | 2.41 | 2.43 | 2.35 | 2.36 | 28962 | 2.36 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20200207 | 0 | 10550 | 10550 | 9800 | 9800 | 4470 | 9800 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200207 | 0 | 1.45 | 1.66 | 1.45 | 1.55 | 67075 | 1.55 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20200207 | 0 | 0.66 | 0.66 | 0.62 | 0.63 | 97600 | 0.63 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200207 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 0 | 1.34 | |||
| WWR.US | Westwater Resources Inc | 20200207 | 0 | 2.05 | 2.0699 | 1.98 | 2.05 | 256565 | 2.05 | |||
| WYY.US | WidePoint Corporation | 20200207 | 0 | 0.45 | 0.4624 | 0.4475 | 0.4526 | 174495 | 4.526 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20200207 | 0 | 0.27 | 0.28 | 0.27 | 0.27 | 43600 | 0.27 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20200207 | 0 | 1.312 | 1.312 | 1.3065 | 1.3065 | 1001 | 1.3065 | down | down | correct |
| YCBD.US | P | 20200207 | 0 | 6.986 | 6.986 | 6.986 | 6.986 | 439 | 5.8196 | |||
| ZDGE.US | Zedge Inc | 20200207 | 0 | 1.57 | 1.6 | 1.56 | 1.56 | 8600 | 1.56 | down | down | correct |
| ZOM.US | Zomedica Corp | 20200207 | 0 | 0.2 | 0.2 | 0.172 | 0.172 | 654200 | 0.172 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.