CollectAI
close-nysemkt_stocks
2020/02/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200221 | 0 | 21.5 | 23.37 | 20.32 | 21.87 | 19200 | 21.87 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20200221 | 0 | 0.087 | 0.0912 | 0.0862 | 0.0908 | 575303 | 0.454 | up | up | correct |
| ACU.US | Acme United Corporation | 20200221 | 0 | 24.5 | 24.5 | 23.98 | 24.285 | 4395 | 23.5455 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200221 | 0 | 5.24 | 5.25 | 4.67 | 4.684 | 9195 | 4.5805 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200221 | 0 | 33 | 33 | 32.17 | 32.81 | 2007 | 30.584 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200221 | 0 | 7.53 | 7.5405 | 7.45 | 7.46 | 49287 | 6.8995 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20200221 | 0 | 1.39 | 1.45 | 1.27 | 1.32 | 77350 | 1.32 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20200221 | 0 | 1.04 | 1.1 | 1.01 | 1.07 | 1850285 | 1.07 | up | up | correct |
| AINC.US | Ashford Inc | 20200221 | 0 | 23.3081 | 23.49 | 23.3081 | 23.32 | 1845 | 23.32 | up | up | correct |
| AIRI.US | Air Industries Group | 20200221 | 0 | 1.49 | 1.49 | 1.42 | 1.42 | 84239 | 1.42 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200221 | 0 | 2.2 | 2.32 | 2.1637 | 2.32 | 1328 | 2.32 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200221 | 0 | 0.69 | 0.69 | 0.6151 | 0.649 | 2055882 | 0.649 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200221 | 0 | 2.4 | 2.4689 | 2.36 | 2.4406 | 23386 | 2.4406 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20200221 | 0 | 5.94 | 6.01 | 5.75 | 5.76 | 33600 | 5.76 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20200221 | 0 | 5.32 | 5.77 | 5.25 | 5.7 | 3208713 | 5.7 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200221 | 0 | 4.53 | 4.53 | 4.07 | 4.13 | 66160 | 4.13 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200221 | 0 | 0.53 | 0.546 | 0.5292 | 0.53 | 416629 | 0.53 | |||
| ASXC.US | Asensus Surgical Inc | 20200221 | 0 | 1.25 | 1.25 | 1.2 | 1.21 | 301400 | 1.21 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200221 | 0 | 0.268 | 0.287 | 0.255 | 0.261 | 6668464 | 7.83 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200221 | 0 | 0.31 | 0.3369 | 0.304 | 0.3305 | 819021 | 0.3305 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20200221 | 0 | 1.83 | 1.8352 | 1.8 | 1.8352 | 10503 | 1.8352 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20200221 | 0 | 2.11 | 2.2 | 2.08 | 2.19 | 2404500 | 2.19 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20200221 | 0 | 11.8 | 11.855 | 11.6607 | 11.85 | 3268 | 11.85 | up | up | correct |
| BCV.US | PA | 20200221 | 0 | 25.96 | 25.98 | 25.95 | 25.97 | 4319 | 25.97 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20200221 | 0 | 20.8217 | 20.8217 | 20.45 | 20.6 | 1250 | 20.0447 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200221 | 0 | 0.78 | 0.83 | 0.76 | 0.8 | 39000 | 0.8 | up | up | correct |
| BFB.US | Brown | 20200221 | 0 | 71.36 | 71.445 | 69.85 | 70.14 | 717306 | 68.7562 | down | down | correct |
| BGI.US | Birks Group Inc | 20200221 | 0 | 0.9288 | 0.9288 | 0.9288 | 0.9288 | 171 | 0.9288 | |||
| BHB.US | Bar Harbor Bankshares | 20200221 | 0 | 22.76 | 22.99 | 22.5 | 22.54 | 13518 | 21.1225 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200221 | 0 | 2.6498 | 2.72 | 2.6498 | 2.71 | 4213 | 2.5816 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200221 | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 8 | 12.9348 | |||
| BRG.US | PD | 20200221 | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 556 | 22.7631 | |||
| BRMK.US | WS | 20200221 | 0 | 12.71 | 12.74 | 12.65 | 12.73 | 402430 | 11.4519 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20200221 | 0 | 0.9136 | 0.9213 | 0.85 | 0.9213 | 28375 | 0.9213 | up | up | correct |
| BTG.US | B2Gold Corp | 20200221 | 0 | 4.62 | 4.8 | 4.61 | 4.67 | 12540577 | 4.4024 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200221 | 0 | 3.06 | 3.16 | 3.06 | 3.16 | 1100 | 3.16 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200221 | 0 | 4.02 | 7.5 | 3.24 | 4.56 | 10450 | 4.56 | up | up | correct |
| CANF.US | Can | 20200221 | 0 | 1.55 | 1.68 | 1.48 | 1.5 | 1066545 | 1.5 | down | down | correct |
| CCF.US | Chase Corporation | 20200221 | 0 | 94.76 | 94.76 | 93.6 | 94.33 | 12738 | 92.7416 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200221 | 0 | 10.81 | 10.83 | 10.8 | 10.83 | 25323 | 10.7659 | up | up | correct |
| CEI.US | Camber Energy Inc | 20200221 | 0 | 1.44 | 1.47 | 1.35 | 1.44 | 191536 | 1.44 | |||
| CET.US | Central Securities Corp | 20200221 | 0 | 32.99 | 33.23 | 32.9 | 33.14 | 28812 | 29.5257 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200221 | 0 | 13.79 | 13.845 | 13.75 | 13.75 | 14969 | 12.7442 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200221 | 0 | 3.39 | 3.4272 | 3.39 | 3.39 | 72392 | 2.8911 | |||
| CIX.US | CompX International Inc | 20200221 | 0 | 15.87 | 15.9 | 15.03 | 15.03 | 962 | 14.0357 | down | down | correct |
| CKX.US | CKX Lands Inc | 20200221 | 0 | 9.3 | 9.424 | 9.25 | 9.25 | 6272 | 9.25 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200221 | 0 | 11.54 | 11.57 | 11.52 | 11.54 | 306628 | 8.2964 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20200221 | 0 | 10.98 | 12 | 10.86 | 11.8 | 88711 | 11.1998 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20200221 | 0 | 2.95 | 3.07 | 2.95 | 3.06 | 2471 | 3.06 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20200221 | 0 | 4.35 | 4.99 | 4.06 | 4.2 | 104422 | 4.0901 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20200221 | 0 | 0.4272 | 0.49 | 0.401 | 0.4683 | 2123383 | 0.4683 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200221 | 0 | 36.44 | 36.96 | 35.9 | 36.12 | 173140 | 32.0678 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200221 | 0 | 11.21 | 11.21 | 11.16 | 11.17 | 225190 | 8.0565 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200221 | 0 | 3.61 | 3.96 | 3.61 | 3.96 | 2700 | 3.96 | up | up | correct |
| CVM.US | CEL | 20200221 | 0 | 16.96 | 17.05 | 16.03 | 16.49 | 946777 | 16.49 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200221 | 0 | 24.8 | 24.8 | 24.64 | 24.64 | 1128 | 23.2893 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20200221 | 0 | 4 | 4.027 | 3.8 | 3.83 | 201728 | 3.83 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200221 | 0 | 2.51 | 2.52 | 2.5 | 2.51 | 786486 | 2.1457 | |||
| DLA.US | Delta Apparel Inc | 20200221 | 0 | 22.34 | 22.34 | 22 | 22.22 | 43178 | 22.22 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200221 | 0 | 9.58 | 9.63 | 9.55 | 9.55 | 63525 | 8.7676 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20200221 | 0 | 0.37 | 0.39 | 0.37 | 0.38 | 516000 | 0.38 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20200221 | 0 | 2.28 | 2.34 | 1.75 | 1.77 | 10272550 | 1.77 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20200221 | 0 | 0.167 | 0.1802 | 0.167 | 0.1781 | 470833 | 5.343 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200221 | 0 | 1.05 | 1.08 | 0.9644 | 0.99 | 12779 | 0.99 | down | down | correct |
| DXR.US | Daxor Corporation | 20200221 | 0 | 9.4525 | 9.8042 | 9.2438 | 9.39 | 9650 | 9.39 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200221 | 0 | 8.59 | 8.61 | 8.55 | 8.55 | 168097 | 7.29 | down | down | correct |
| ECF.US | PA | 20200221 | 0 | 25.95 | 25.96 | 25.95 | 25.96 | 300 | 25.96 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20200221 | 0 | 13.39 | 13.3921 | 13.35 | 13.37 | 338113 | 12.7881 | down | down | correct |
| ELA.US | Envela Corporation | 20200221 | 0 | 2.64 | 2.76 | 2.605 | 2.7299 | 105438 | 2.7299 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200221 | 0 | 21.01 | 21.01 | 21 | 21 | 339 | 21 | down | down | correct |
| ELMD.US | Electromed Inc | 20200221 | 0 | 12.7 | 12.74 | 11.75 | 12.48 | 163717 | 12.48 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200221 | 0 | 0.425 | 0.4395 | 0.425 | 0.4251 | 105503 | 0.4251 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200221 | 0 | 2.01 | 2.02 | 1.96 | 1.97 | 497800 | 1.97 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20200221 | 0 | 0.175 | 0.175 | 0.147 | 0.163 | 5021309 | 2.445 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200221 | 0 | 12.5 | 12.52 | 12.47 | 12.47 | 31805 | 11.561 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200221 | 0 | 5.1 | 5.1 | 4.97 | 5 | 269510 | 4.4946 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200221 | 0 | 9.61 | 9.85 | 9.57 | 9.7 | 706199 | 9.7 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200221 | 0 | 13.3 | 13.3387 | 13.15 | 13.16 | 209603 | 11.0604 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200221 | 0 | 15.92 | 15.92 | 15.64 | 15.8 | 34976 | 13.9727 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200221 | 0 | 22.69 | 22.69 | 22.25 | 22.5496 | 1049 | 21.4301 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20200221 | 0 | 39.95 | 39.95 | 39.235 | 39.39 | 5472 | 36.4593 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200221 | 0 | 23.52 | 23.53 | 22.7178 | 23.35 | 32593 | 23.35 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200221 | 0 | 11.9 | 11.9 | 11.86 | 11.89 | 26756 | 10.9943 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200221 | 0 | 13.53 | 13.53 | 13.48 | 13.5 | 204226 | 11.2898 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20200221 | 0 | 0.6155 | 0.665 | 0.6103 | 0.6167 | 161746 | 0.6167 | up | up | correct |
| FAX.US | Aberdeen Asia | 20200221 | 0 | 4.4 | 4.49 | 4.36 | 4.36 | 457726 | 3.775 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200221 | 0 | 8.13 | 8.31 | 8.13 | 8.14 | 89608 | 6.708 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200221 | 0 | 21.63 | 21.63 | 21.35 | 21.4 | 39479 | 17.8692 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20200221 | 0 | 5.5222 | 5.5499 | 5.52 | 5.52 | 4045 | 5.4068 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20200221 | 0 | 2.09 | 2.135 | 2.09 | 2.11 | 12336 | 2.11 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200221 | 0 | 7.66 | 7.72 | 7.51 | 7.65 | 452263 | 6.7341 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200221 | 0 | 9.73 | 9.75 | 9.71 | 9.72 | 147998 | 8.0211 | down | down | correct |
| FTSI.US | FTS International Inc | 20200221 | 0 | 1.39 | 1.39 | 1.25 | 1.27 | 32303 | 25.4 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200221 | 0 | 1.42 | 1.42 | 1.36 | 1.38 | 207828 | 2.0425 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200221 | 0 | 0.92 | 1 | 0.91 | 0.997 | 1181140 | 0.997 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20200221 | 0 | 1.11 | 1.15 | 1.02 | 1.09 | 27713 | 1.09 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200221 | 0 | 6.06 | 6.325 | 6.05 | 6.05 | 25119 | 6.05 | down | down | correct |
| GGN.US | PB | 20200221 | 0 | 25.25 | 25.275 | 25.25 | 25.275 | 1095 | 24.3338 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200221 | 0 | 15.6 | 15.6 | 15.4738 | 15.4738 | 319 | 14.7962 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20200221 | 0 | 10.14 | 10.17 | 10.12 | 10.145 | 331975 | 8.2446 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200221 | 0 | 12.89 | 12.95 | 12.79 | 12.89 | 34936 | 10.4891 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20200221 | 0 | 19.58 | 19.78 | 19.5013 | 19.5819 | 28521 | 17.3504 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200221 | 0 | 11.73 | 11.81 | 11.68 | 11.7342 | 46401 | 9.5008 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200221 | 0 | 5.5 | 5.892 | 5.42 | 5.82 | 1892367 | 5.6547 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20200221 | 0 | 0.6195 | 0.62 | 0.6065 | 0.615 | 1116588 | 0.615 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200221 | 0 | 8.0364 | 8.046 | 8 | 8.0201 | 4700 | 6.7394 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200221 | 0 | 0.4748 | 0.4776 | 0.4517 | 0.4592 | 1090018 | 0.4592 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200221 | 0 | 3.02 | 3.06 | 2.87 | 2.88 | 878600 | 2.88 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20200221 | 0 | 0.74 | 0.7449 | 0.7254 | 0.73 | 733318 | 0.73 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200221 | 0 | 0.94 | 0.95 | 0.9 | 0.94 | 596600 | 0.94 | |||
| GV.US | The Goldfield Corporation | 20200221 | 0 | 3.68 | 3.7999 | 3.62 | 3.7 | 35432 | 3.7 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200221 | 0 | 15.35 | 15.39 | 15.32 | 15.36 | 7621 | 12.9186 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20200221 | 0 | 0.161 | 0.1619 | 0.1525 | 0.157 | 295766 | 1.9625 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200221 | 0 | 5.41 | 5.4656 | 5.4 | 5.41 | 57283 | 4.3254 | |||
| IBIO.US | iBio Inc | 20200221 | 0 | 0.28 | 0.3035 | 0.2652 | 0.299 | 22185510 | 0.299 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20200221 | 0 | 10.43 | 10.47 | 10.43 | 10.47 | 388852 | 10.47 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20200221 | 0 | 8.15 | 9.1 | 8.15 | 9.1 | 1000 | 9.1 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20200221 | 0 | 0.58 | 0.58 | 0.5701 | 0.5751 | 118884 | 0.5751 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20200221 | 0 | 1.5 | 1.5322 | 1.5 | 1.5322 | 2442 | 1.5084 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200221 | 0 | 5.7 | 5.9 | 5.67 | 5.9 | 5918 | 5.9 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200221 | 0 | 24.11 | 24.16 | 23.81 | 23.91 | 178109 | 22.3711 | down | down | correct |
| IMUC.US | WS | 20200221 | 0 | 0.026 | 0.026 | 0.0207 | 0.025 | 40185 | 0.025 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200221 | 0 | 6.74 | 6.95 | 6.638 | 6.638 | 2200 | 6.638 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200221 | 0 | 11.75 | 11.75 | 11.09 | 11.28 | 85273 | 11.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20200221 | 0 | 5.69 | 5.71 | 5.64 | 5.71 | 31859 | 5.71 | up | up | correct |
| INUV.US | Inuvo Inc | 20200221 | 0 | 0.3226 | 0.3226 | 0.295 | 0.304 | 284644 | 0.304 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200221 | 0 | 13.54 | 14 | 13.54 | 14 | 530 | 14 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200221 | 0 | 29.12 | 29.2256 | 29.12 | 29.2143 | 1125 | 26.4167 | up | up | correct |
| ISR.US | Isoray Inc | 20200221 | 0 | 0.88 | 0.905 | 0.848 | 0.8676 | 348608 | 0.8676 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200221 | 0 | 0.842 | 0.872 | 0.8 | 0.8407 | 13490 | 0.8407 | down | down | correct |
| JOB.US | GEE Group Inc | 20200221 | 0 | 0.39 | 0.39 | 0.3301 | 0.3303 | 26700 | 0.3303 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200221 | 0 | 0.95 | 0.9994 | 0.8718 | 0.9379 | 71677 | 0.9379 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200221 | 0 | 1.2 | 1.2 | 1.2 | 1.2 | 3500 | 1.2 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20200221 | 0 | 1.5 | 1.52 | 1.39 | 1.45 | 600667 | 1.45 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20200221 | 0 | 7.09 | 7.8 | 7.09 | 7.31 | 83811 | 7.31 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200221 | 0 | 15.03 | 15.1571 | 13 | 13.815 | 66113 | 13.815 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200221 | 0 | 54.68 | 54.77 | 53.19 | 53.69 | 2629197 | 53.5218 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20200221 | 0 | 0.63 | 0.67 | 0.61 | 0.6653 | 153614 | 0.6653 | up | up | correct |
| LOV.US | Spark Networks SE | 20200221 | 0 | 6.01 | 6.19 | 5.85 | 5.94 | 113200 | 5.94 | down | down | correct |
| MAG.US | MAG Silver Corp | 20200221 | 0 | 10.93 | 11.47 | 10.84 | 11.42 | 689231 | 11.42 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20200221 | 0 | 4.47 | 4.47 | 4.106 | 4.25 | 203078 | 4.25 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200221 | 0 | 17.18 | 17.84 | 17.1 | 17.84 | 77762 | 17.84 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20200221 | 0 | 2.36 | 2.5 | 2.32 | 2.48 | 248025 | 2.48 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20200221 | 0 | 4.93 | 4.98 | 4.82 | 4.95 | 129900 | 4.8551 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20200221 | 0 | 0.867 | 0.867 | 0.8532 | 0.8575 | 1201 | 0.8575 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200221 | 0 | 6.1 | 6.18 | 5.97 | 6.06 | 243981 | 6.0493 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200221 | 0 | 1.23 | 1.26 | 1.18 | 1.19 | 2496100 | 1.19 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200221 | 0 | 3.72 | 3.72 | 3.61 | 3.61 | 2360 | 3.61 | down | down | correct |
| MYO.US | Myomo Inc | 20200221 | 0 | 6.77 | 7.26 | 6.76 | 6.87 | 420384 | 6.87 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200221 | 0 | 0.62 | 0.65 | 0.62 | 0.65 | 2577100 | 0.65 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200221 | 0 | 1.17 | 1.185 | 1.11 | 1.12 | 164122 | 1.12 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200221 | 0 | 16.16 | 16.4316 | 16.15 | 16.4 | 69744 | 14.9993 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200221 | 0 | 12.96 | 13.03 | 12.95 | 13.0207 | 9008 | 12.1349 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200221 | 0 | 14.55 | 14.67 | 14.5228 | 14.62 | 10336 | 13.5894 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200221 | 0 | 0.554 | 0.599 | 0.554 | 0.5989 | 346218 | 0.5989 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200221 | 0 | 61.5014 | 61.5014 | 61.5014 | 61.5014 | 127 | 58.4233 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20200221 | 0 | 2.886 | 2.886 | 2.886 | 2.886 | 0 | 2.886 | |||
| NEWP.US | New Pacific Metals Corp | 20200221 | 0 | 4.5 | 4.58 | 4.45 | 4.55 | 89054 | 4.55 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20200221 | 0 | 9.57 | 9.6203 | 9.41 | 9.41 | 1985741 | 9.41 | down | down | correct |
| NGD.US | New Gold Inc | 20200221 | 0 | 0.83 | 0.8652 | 0.82 | 0.8495 | 5042234 | 0.8495 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20200221 | 0 | 83.71 | 84.88 | 82.68 | 83.66 | 44594 | 79.2747 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200221 | 0 | 12.63 | 12.682 | 12.6 | 12.64 | 55829 | 10.6602 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200221 | 0 | 6.65 | 6.65 | 6.48 | 6.53 | 272812 | 5.8702 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20200221 | 0 | 5.73 | 6.86 | 5.69 | 6.62 | 1948742 | 6.62 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20200221 | 0 | 1.62 | 1.62 | 1.56 | 1.57 | 4916321 | 15.6415 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200221 | 0 | 6 | 6 | 5.983 | 5.99 | 78302 | 4.9788 | down | down | correct |
| NTIP.US | Network | 20200221 | 0 | 2.312 | 2.32 | 2.3 | 2.32 | 3511 | 2.1444 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20200221 | 0 | 1.1 | 1.115 | 1.05 | 1.11 | 302500 | 1.11 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20200221 | 0 | 0.5635 | 0.6297 | 0.56 | 0.6143 | 1396097 | 0.6143 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200221 | 0 | 0.71 | 0.7137 | 0.6867 | 0.71 | 158137 | 0.71 | |||
| PCG.US | PI | 20200221 | 0 | 22.01 | 22.02 | 22 | 22.02 | 1021 | 22.02 | up | up | correct |
| PED.US | PEDEVCO Corp | 20200221 | 0 | 1.26 | 1.2773 | 1.2459 | 1.26 | 14381 | 1.26 | |||
| PHGE.US | BiomX Inc | 20200221 | 0 | 9.87 | 10.24 | 9.8 | 10.14 | 8199 | 10.14 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20200221 | 0 | 1.9542 | 1.9542 | 1.81 | 1.942 | 39616 | 1.942 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20200221 | 0 | 2.53 | 2.8 | 2.5 | 2.75 | 740646 | 2.75 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200221 | 0 | 0.29 | 0.31 | 0.29 | 0.3039 | 343933 | 3.039 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200221 | 0 | 3.82 | 3.97 | 3.82 | 3.87 | 32546 | 3.87 | up | up | correct |
| PLYM.US | PA | 20200221 | 0 | 26.77 | 26.95 | 26.6641 | 26.95 | 742 | 23.4096 | up | down | incorrect |
| PRK.US | Park National Corporation | 20200221 | 0 | 99.64 | 99.64 | 98.33 | 98.87 | 17839 | 92.0336 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200221 | 0 | 0.63 | 0.63 | 0.59 | 0.59 | 1582000 | 0.59 | down | up | incorrect |
| PW.US | Power REIT | 20200221 | 0 | 13.59 | 14.18 | 12.77 | 13.6211 | 93415 | 13.6211 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200221 | 0 | 0.985 | 0.995 | 0.96 | 0.98 | 57300 | 0.98 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20200221 | 0 | 1.7101 | 1.7156 | 1.7101 | 1.7156 | 1485 | 1.6876 | up | up | correct |
| REI.US | Ring Energy Inc | 20200221 | 0 | 1.9 | 1.91 | 1.85 | 1.9 | 407203 | 1.9 | |||
| REPX.US | Riley Exploration Permian Inc | 20200221 | 0 | 7.92 | 8.4 | 7.56 | 7.56 | 1492 | 7.297 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200221 | 0 | 1.44 | 1.4887 | 1.42 | 1.4238 | 36752 | 1.4238 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20200221 | 0 | 4.79 | 4.79 | 4.68 | 4.69 | 256110 | 4.69 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20200221 | 0 | 1.71 | 1.83 | 1.68 | 1.8 | 68375 | 45 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20200221 | 0 | 1.72 | 1.75 | 1.68 | 1.74 | 194485 | 1.74 | up | up | correct |
| SACC.US | SACC | 20200221 | 0 | 25.47 | 25.52 | 25.4 | 25.485 | 13000 | 22.158 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20200221 | 0 | 4.2 | 4.27 | 4.2 | 4.26 | 31353 | 3.646 | up | up | correct |
| SCCB.US | SCCB | 20200221 | 0 | 26.041 | 26.041 | 26.041 | 26.041 | 300 | 23.4459 | |||
| SDPI.US | Superior Drilling Products Inc | 20200221 | 0 | 0.62 | 0.6641 | 0.62 | 0.65 | 70107 | 0.65 | up | up | correct |
| SEB.US | Seaboard Corporation | 20200221 | 0 | 3900.02 | 3981.68 | 3900.02 | 3947.51 | 556 | 3926.7543 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20200221 | 0 | 1.54 | 1.61 | 1.39 | 1.44 | 3503880 | 1.44 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200221 | 0 | 4.68 | 4.69 | 4.61 | 4.61 | 2955 | 4.61 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20200221 | 0 | 7.65 | 8.22 | 7.61 | 8.07 | 1182400 | 8.07 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200221 | 0 | 9.8536 | 9.8536 | 9.8536 | 9.8536 | 316 | 9.2888 | |||
| SLI.US | Standard Lithium Ltd | 20200221 | 0 | 0.6528 | 0.685 | 0.65 | 0.685 | 4450 | 0.685 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20200221 | 0 | 1.67 | 1.755 | 1.67 | 1.745 | 25483 | 1.7081 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20200221 | 0 | 0.39 | 0.3995 | 0.36 | 0.363 | 54277 | 0.363 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200221 | 0 | 1.2 | 1.2074 | 1.2 | 1.2 | 6042 | 1.2 | |||
| STXS.US | Stereotaxis Inc | 20200221 | 0 | 4.43 | 4.45 | 4.2914 | 4.4 | 61701 | 4.4 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200221 | 0 | 4.13 | 4.19 | 4.0184 | 4.17 | 1646311 | 4.1303 | up | up | correct |
| SVT.US | Servotronics Inc | 20200221 | 0 | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 10.2 | |||
| SYN.US | Synthetic Biologics Inc | 20200221 | 0 | 0.513 | 0.5248 | 0.461 | 0.4931 | 255049 | 0.4931 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200221 | 0 | 0.43 | 0.4376 | 0.401 | 0.4055 | 890989 | 0.4055 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200221 | 0 | 0.55 | 0.56 | 0.54 | 0.5505 | 280705 | 0.5505 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200221 | 0 | 1.4 | 1.4244 | 1.39 | 1.4244 | 1499 | 1.4244 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20200221 | 0 | 0.3728 | 0.3833 | 0.3611 | 0.3833 | 55750 | 4.5996 | up | down | incorrect |
| TMP.US | Tompkins Financial Corporation | 20200221 | 0 | 87.13 | 87.67 | 86.26 | 86.53 | 58581 | 81.9716 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200221 | 0 | 2.01 | 2.04 | 1.83 | 1.88 | 296100 | 1.88 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200221 | 0 | 3.57 | 3.6 | 3.54 | 3.6 | 11564 | 3.6 | up | up | correct |
| TRT.US | Trio | 20200221 | 0 | 3.73 | 3.755 | 3.68 | 3.75 | 4438 | 3.75 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20200221 | 0 | 0.61 | 0.65 | 0.61 | 0.63 | 522458 | 0.63 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20200221 | 0 | 0.39 | 0.39 | 0.38 | 0.39 | 29100 | 0.39 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20200221 | 0 | 0.54 | 0.5799 | 0.5201 | 0.5201 | 113593 | 0.5201 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200221 | 0 | 0.87 | 0.89 | 0.83 | 0.84 | 1128000 | 0.84 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20200221 | 0 | 3.65 | 3.7 | 3.5 | 3.65 | 32149 | 3.65 | |||
| URG.US | Ur | 20200221 | 0 | 0.5 | 0.53 | 0.5 | 0.51 | 190300 | 0.51 | up | down | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20200221 | 0 | 3.1 | 3.21 | 3.0724 | 3.16 | 938755 | 3.16 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20200221 | 0 | 39.69 | 39.69 | 39 | 39.25 | 119903 | 34.8884 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200221 | 0 | 0.66 | 0.6691 | 0.66 | 0.6601 | 1670 | 0.6601 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20200221 | 0 | 1.42 | 1.43 | 1.36 | 1.36 | 1682894 | 1.36 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200221 | 0 | 15.12 | 15.2483 | 15.065 | 15.0801 | 8959 | 14.0416 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200221 | 0 | 13.88 | 13.8893 | 13.8793 | 13.8893 | 3707 | 12.7584 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200221 | 0 | 0.798 | 0.85 | 0.774 | 0.8285 | 612812 | 0.8285 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200221 | 0 | 11.53 | 11.53 | 11.43 | 11.48 | 234561 | 10.4952 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200221 | 0 | 13.74 | 14.12 | 13.74 | 13.86 | 41294 | 13.0993 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200221 | 0 | 4.91 | 5.19 | 4.56 | 4.57 | 305376 | 4.57 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20200221 | 0 | 2.05 | 2.08 | 2 | 2.05 | 45283 | 2.05 | |||
| VPS.US | Vermont Pure Holdings Ltd | 20200221 | 0 | 10000 | 10000 | 10000 | 10000 | 1000 | 10000 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200221 | 0 | 1.393 | 1.43 | 1.38 | 1.43 | 29623 | 1.43 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200221 | 0 | 0.66 | 0.68 | 0.65 | 0.67 | 213700 | 0.67 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200221 | 0 | 1.3 | 1.3 | 1.25 | 1.2932 | 1571 | 1.2932 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200221 | 0 | 2.09 | 2.11 | 2.02 | 2.04 | 190666 | 2.04 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200221 | 0 | 0.51 | 0.51 | 0.498 | 0.5057 | 467663 | 5.057 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20200221 | 0 | 0.32 | 0.36 | 0.31 | 0.33 | 196600 | 0.33 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200221 | 0 | 1.18 | 1.29 | 1.074 | 1.12 | 43467 | 1.12 | down | down | correct |
| YCBD.US | P | 20200221 | 0 | 6.74 | 7 | 6 | 6.9686 | 22000 | 6.0843 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20200221 | 0 | 1.47 | 1.48 | 1.47 | 1.48 | 1700 | 1.48 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20200221 | 0 | 0.42 | 0.445 | 0.29 | 0.31 | 38749100 | 0.31 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.