CollectAI
close-nysemkt_stocks
2020/02/24
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200224 | 0 | 19.94 | 27.26 | 19.44 | 25.99 | 35739 | 25.99 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20200224 | 0 | 0.0922 | 0.0977 | 0.085 | 0.0857 | 579338 | 0.4283 | down | down | correct |
| ACU.US | Acme United Corporation | 20200224 | 0 | 23.38 | 23.93 | 22.0802 | 23.36 | 9580 | 22.6487 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200224 | 0 | 4.5074 | 4.54 | 4.3 | 4.54 | 9514 | 4.4397 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20200224 | 0 | 32 | 32.1297 | 31 | 32.1297 | 7261 | 29.9498 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200224 | 0 | 7.13 | 7.27 | 7.12 | 7.2451 | 86050 | 6.7008 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20200224 | 0 | 1.38 | 1.38 | 1.21 | 1.26 | 97089 | 1.26 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200224 | 0 | 1.12 | 1.12 | 1.03 | 1.06 | 2098523 | 1.06 | down | down | correct |
| AINC.US | Ashford Inc | 20200224 | 0 | 23.32 | 23.38 | 22.21 | 23.13 | 10998 | 23.13 | down | down | correct |
| AIRI.US | Air Industries Group | 20200224 | 0 | 1.45 | 1.4585 | 1.37 | 1.42 | 61376 | 1.42 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200224 | 0 | 2.32 | 3.36 | 1.99 | 3.13 | 32298 | 3.13 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200224 | 0 | 0.62 | 0.65 | 0.6021 | 0.6425 | 665082 | 0.6425 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20200224 | 0 | 2.35 | 2.4679 | 2.35 | 2.4679 | 2213 | 2.4679 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20200224 | 0 | 5.51 | 5.72 | 5.12 | 5.38 | 65600 | 5.38 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200224 | 0 | 6.65 | 7.4 | 6.12 | 7.14 | 10069740 | 7.14 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200224 | 0 | 4.01 | 4.0292 | 3.66 | 3.78 | 36522 | 3.78 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200224 | 0 | 0.556 | 0.56 | 0.52 | 0.5266 | 696973 | 0.5266 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200224 | 0 | 1.2 | 1.24 | 1.17 | 1.21 | 384800 | 1.21 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200224 | 0 | 0.24 | 0.254 | 0.2291 | 0.25 | 2407796 | 7.5 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20200224 | 0 | 0.355 | 0.355 | 0.323 | 0.326 | 1115556 | 0.326 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200224 | 0 | 1.8 | 1.83 | 1.8 | 1.811 | 5015 | 1.811 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20200224 | 0 | 2.23 | 2.3 | 1.99 | 2.13 | 3908600 | 2.13 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200224 | 0 | 11.58 | 11.58 | 10.99 | 11 | 4135 | 11 | down | down | correct |
| BCV.US | PA | 20200224 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 100 | 25.89 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200224 | 0 | 20.8235 | 20.8902 | 20.8235 | 20.8902 | 2106 | 20.3271 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200224 | 0 | 0.83 | 0.86 | 0.78 | 0.86 | 71800 | 0.86 | up | down | incorrect |
| BFB.US | Brown | 20200224 | 0 | 68.32 | 68.96 | 67.1 | 67.66 | 1014755 | 66.3251 | down | down | correct |
| BGI.US | Birks Group Inc | 20200224 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 666 | 0.89 | |||
| BHB.US | Bar Harbor Bankshares | 20200224 | 0 | 22.04 | 22.57 | 21.91 | 22 | 37084 | 20.6164 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200224 | 0 | 2.6999 | 2.7 | 2.6152 | 2.6152 | 5949 | 2.4913 | down | up | incorrect |
| BMTX.US | WS | 20200224 | 0 | 10.35 | 10.35 | 10.32 | 10.32 | 102900 | 10.32 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200224 | 0 | 20.9 | 20.9 | 20.45 | 20.72 | 3051 | 13.0609 | down | down | correct |
| BRG.US | PD | 20200224 | 0 | 26.0466 | 26.0466 | 26.0466 | 26.0466 | 344 | 22.5353 | |||
| BRMK.US | WS | 20200224 | 0 | 12.7 | 12.72 | 12.56 | 12.59 | 676728 | 11.3259 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20200224 | 0 | 0.91 | 0.91 | 0.835 | 0.86 | 28673 | 0.86 | down | down | correct |
| BTG.US | B2Gold Corp | 20200224 | 0 | 4.91 | 4.9262 | 4.67 | 4.79 | 14973671 | 4.5156 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20200224 | 0 | 3.08 | 3.22 | 2.98 | 3.2 | 6200 | 3.2 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200224 | 0 | 4.5 | 5.94 | 4.5 | 4.83 | 217 | 4.83 | up | up | correct |
| CANF.US | Can | 20200224 | 0 | 1.53 | 1.53 | 1.38 | 1.46 | 475416 | 1.46 | down | down | correct |
| CCF.US | Chase Corporation | 20200224 | 0 | 90.81 | 92.6846 | 90.76 | 90.77 | 10645 | 89.2416 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200224 | 0 | 10.75 | 10.75 | 10.35 | 10.41 | 96632 | 10.3484 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200224 | 0 | 1.34 | 1.39 | 1.26 | 1.29 | 378675 | 1.29 | down | up | incorrect |
| CET.US | Central Securities Corp | 20200224 | 0 | 32.88 | 32.88 | 32.18 | 32.4492 | 63237 | 28.9102 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200224 | 0 | 13.87 | 13.87 | 13.77 | 13.78 | 14687 | 12.772 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200224 | 0 | 3.35 | 3.38 | 3.3 | 3.31 | 263261 | 2.8229 | down | down | correct |
| CIX.US | CompX International Inc | 20200224 | 0 | 15.1783 | 15.2 | 14.5 | 14.5 | 3686 | 13.5408 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20200224 | 0 | 9.4205 | 9.4206 | 9.2 | 9.3 | 1201 | 9.3 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200224 | 0 | 11.32 | 11.39 | 11.2 | 11.31 | 1698250 | 8.131 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200224 | 0 | 13.55 | 13.55 | 11.81 | 12.2 | 96898 | 11.5795 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200224 | 0 | 3.02 | 3.1 | 2.84 | 2.84 | 2201 | 2.84 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20200224 | 0 | 3.8 | 4.135 | 3.8 | 4.0344 | 18294 | 3.9288 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200224 | 0 | 0.481 | 0.5978 | 0.48 | 0.5046 | 5577398 | 0.5046 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200224 | 0 | 34.54 | 36.105 | 34.05 | 35.02 | 326433 | 31.0912 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20200224 | 0 | 10.97 | 10.99 | 10.8 | 10.9199 | 976720 | 7.8761 | down | up | incorrect |
| CTEK.US | CynergisTek Inc | 20200224 | 0 | 3.86 | 3.86 | 3.12 | 3.73 | 11100 | 3.73 | down | down | correct |
| CVM.US | CEL | 20200224 | 0 | 15.75 | 16.88 | 15.5 | 16.68 | 924609 | 16.68 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200224 | 0 | 24.6001 | 24.625 | 24.6 | 24.625 | 832 | 23.2751 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20200224 | 0 | 3.86 | 3.86 | 3.41 | 3.47 | 213487 | 3.47 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200224 | 0 | 2.5 | 2.51 | 2.48 | 2.49 | 1478166 | 2.1286 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20200224 | 0 | 73.55 | 74.97 | 73.5 | 74.97 | 119 | 69.047 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20200224 | 0 | 22.11 | 22.25 | 21.61 | 22.11 | 16666 | 22.11 | |||
| DMF.US | BNY Mellon Municipal Income Inc | 20200224 | 0 | 9.63 | 9.64 | 9.57 | 9.64 | 45047 | 8.8502 | up | up | correct |
| DNN.US | Denison Mines Corp | 20200224 | 0 | 0.38 | 0.39 | 0.36 | 0.37 | 514100 | 0.37 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20200224 | 0 | 1.55 | 1.84 | 1.55 | 1.76 | 598938 | 1.76 | up | down | incorrect |
| DSS.US | Document Security Systems Inc | 20200224 | 0 | 0.19 | 0.2348 | 0.181 | 0.225 | 803398 | 6.75 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200224 | 0 | 0.9898 | 1.08 | 0.8427 | 1.0101 | 15549 | 1.0101 | up | up | correct |
| DXR.US | Daxor Corporation | 20200224 | 0 | 9.12 | 9.6417 | 9.12 | 9.575 | 1460 | 9.575 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200224 | 0 | 8.42 | 8.45 | 8.26 | 8.29 | 530263 | 7.0683 | down | down | correct |
| ECF.US | PA | 20200224 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 175 | 25.99 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200224 | 0 | 13.35 | 13.48 | 13.35 | 13.42 | 151380 | 12.8359 | up | up | correct |
| ELA.US | Envela Corporation | 20200224 | 0 | 2.52 | 2.68 | 2.4 | 2.5916 | 202660 | 2.5916 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200224 | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 1249 | 19.79 | |||
| ELMD.US | Electromed Inc | 20200224 | 0 | 12.3 | 12.7373 | 11.89 | 12.6 | 182624 | 12.6 | up | up | correct |
| EMAN.US | eMagin Corporation | 20200224 | 0 | 0.425 | 0.44 | 0.41 | 0.411 | 182839 | 0.411 | down | up | incorrect |
| EMX.US | EMX Royalty Corporation | 20200224 | 0 | 1.98 | 2 | 1.8 | 1.86 | 566400 | 1.86 | down | down | correct |
| ENSV.US | Enservco Corporation | 20200224 | 0 | 0.16 | 0.179 | 0.1512 | 0.1633 | 3151082 | 2.4495 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200224 | 0 | 12.53 | 12.5514 | 12.52 | 12.53 | 32592 | 11.6167 | |||
| EPM.US | Evolution Petroleum Corporation | 20200224 | 0 | 4.95 | 5.01 | 4.8621 | 4.93 | 187020 | 4.4316 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200224 | 0 | 10.3 | 10.3 | 9.55 | 9.59 | 716296 | 9.59 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200224 | 0 | 12.86 | 13.05 | 12.86 | 12.89 | 266742 | 10.8335 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200224 | 0 | 15.66 | 15.7845 | 15.32 | 15.45 | 36875 | 13.6632 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200224 | 0 | 22.64 | 22.64 | 22.0405 | 22.0405 | 1297 | 20.9463 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20200224 | 0 | 38.93 | 40 | 38.93 | 39.99 | 11838 | 37.0146 | up | up | correct |
| EVI.US | EVI Industries Inc | 20200224 | 0 | 22.73 | 22.73 | 22.02 | 22.14 | 22833 | 22.14 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200224 | 0 | 11.95 | 11.95 | 11.8505 | 11.8852 | 68540 | 10.9898 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200224 | 0 | 13.39 | 13.39 | 13.28 | 13.34 | 328099 | 11.156 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20200224 | 0 | 0.614 | 0.6579 | 0.5463 | 0.55 | 288073 | 0.55 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200224 | 0 | 4.32 | 4.32 | 4.29 | 4.3 | 1120601 | 3.7231 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20200224 | 0 | 8.13 | 8.19 | 7.98 | 8 | 64227 | 6.5926 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200224 | 0 | 20.97 | 21.28 | 20.95 | 21.12 | 170086 | 17.6354 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200224 | 0 | 5.49 | 5.65 | 5.48 | 5.65 | 15702 | 5.5342 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20200224 | 0 | 2.1 | 2.1 | 2 | 2.1 | 30044 | 2.1 | |||
| FSP.US | Franklin Street Properties Corp | 20200224 | 0 | 7.48 | 7.705 | 7.48 | 7.67 | 457097 | 6.7517 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200224 | 0 | 9.65 | 9.69 | 9.6 | 9.655 | 172031 | 7.9675 | up | down | incorrect |
| FTSI.US | FTS International Inc | 20200224 | 0 | 1.25 | 1.25 | 1.15 | 1.17 | 26570 | 23.4 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200224 | 0 | 1.41 | 1.415 | 1.34 | 1.35 | 346034 | 1.9981 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200224 | 0 | 1.05 | 1.07 | 1 | 1.02 | 1041372 | 1.02 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20200224 | 0 | 1.06 | 1.07 | 1.01 | 1.04 | 30568 | 1.04 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200224 | 0 | 6 | 6.2095 | 5.42 | 5.58 | 17271 | 5.58 | down | down | correct |
| GGN.US | PB | 20200224 | 0 | 25.17 | 25.29 | 25.02 | 25.29 | 16751 | 24.3482 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200224 | 0 | 14.84 | 15.1 | 14.84 | 15.1 | 356 | 14.4387 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20200224 | 0 | 9.97 | 9.99 | 9.7 | 9.78 | 273152 | 7.948 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20200224 | 0 | 12.52 | 12.5999 | 12.38 | 12.45 | 108601 | 10.1311 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200224 | 0 | 19.51 | 19.78 | 19.51 | 19.69 | 32006 | 17.4461 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20200224 | 0 | 11.46 | 11.6 | 11.29 | 11.34 | 100653 | 9.1816 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20200224 | 0 | 6.22 | 6.24 | 5.61 | 5.77 | 1851267 | 5.6061 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200224 | 0 | 0.64 | 0.649 | 0.608 | 0.6118 | 2244265 | 0.6118 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200224 | 0 | 7.94 | 7.94 | 7.8601 | 7.88 | 6604 | 6.6217 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200224 | 0 | 0.426 | 0.45 | 0.426 | 0.4337 | 1028575 | 0.4337 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20200224 | 0 | 3 | 3.07 | 2.85 | 2.9 | 759300 | 2.9 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20200224 | 0 | 0.75 | 0.7541 | 0.7 | 0.7 | 1082725 | 0.7 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20200224 | 0 | 0.9 | 0.91 | 0.87 | 0.89 | 1345000 | 0.89 | down | down | correct |
| GV.US | The Goldfield Corporation | 20200224 | 0 | 3.68 | 3.6801 | 3.39 | 3.63 | 67949 | 3.63 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200224 | 0 | 15.25 | 15.25 | 15.13 | 15.22 | 29870 | 12.8009 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20200224 | 0 | 0.1589 | 0.1589 | 0.145 | 0.157 | 347353 | 1.9625 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200224 | 0 | 5.35 | 5.41 | 5.2 | 5.23 | 127620 | 4.1815 | down | down | correct |
| IBIO.US | iBio Inc | 20200224 | 0 | 0.32 | 0.32 | 0.2905 | 0.31 | 13010040 | 0.31 | down | down | correct |
| ID.US | PARTS iD Inc | 20200224 | 0 | 10.43 | 10.48 | 10.42 | 10.45 | 70201 | 10.45 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20200224 | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 100 | 9.07 | |||
| IGC.US | India Globalization Capital Inc | 20200224 | 0 | 0.57 | 0.5812 | 0.55 | 0.5592 | 215470 | 0.5592 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20200224 | 0 | 1.53 | 1.53 | 1.39 | 1.4883 | 4244 | 1.4652 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200224 | 0 | 5.88 | 5.99 | 5.88 | 5.99 | 12285 | 5.99 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200224 | 0 | 23.29 | 23.63 | 23.08 | 23.47 | 621999 | 21.9594 | up | down | incorrect |
| IMUC.US | WS | 20200224 | 0 | 0.0207 | 0.025 | 0.0207 | 0.024 | 11054 | 0.024 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200224 | 0 | 6.638 | 6.638 | 6.638 | 6.638 | 0 | 6.638 | |||
| INFU.US | InfuSystem Holdings Inc | 20200224 | 0 | 11 | 11.185 | 10.63 | 10.93 | 69665 | 10.93 | down | down | correct |
| INTT.US | inTEST Corporation | 20200224 | 0 | 5.56 | 5.71 | 5.56 | 5.64 | 53075 | 5.64 | up | up | correct |
| INUV.US | Inuvo Inc | 20200224 | 0 | 0.304 | 0.304 | 0.2764 | 0.2864 | 681195 | 0.2864 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200224 | 0 | 29 | 29 | 28.85 | 28.9068 | 1952 | 26.1386 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20200224 | 0 | 12.0215 | 12.33 | 11.8481 | 12.33 | 3031 | 12.33 | up | up | correct |
| ISR.US | Isoray Inc | 20200224 | 0 | 0.83 | 0.855 | 0.79 | 0.8312 | 491125 | 0.8312 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200224 | 0 | 0.86 | 0.86 | 0.7599 | 0.8 | 71474 | 0.8 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20200224 | 0 | 0.38 | 0.4 | 0.331 | 0.4 | 49755 | 0.4 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20200224 | 0 | 0.8836 | 0.8836 | 0.771 | 0.7999 | 76874 | 0.7999 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200224 | 0 | 1.23 | 1.25 | 1.23 | 1.25 | 1700 | 1.25 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200224 | 0 | 1.38 | 1.44 | 1.35 | 1.39 | 585274 | 1.39 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20200224 | 0 | 7.29 | 8.47 | 6.6 | 8.47 | 85197 | 8.47 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200224 | 0 | 13.11 | 13.46 | 12.02 | 12.4794 | 55291 | 12.4794 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200224 | 0 | 51.8 | 52.32 | 50.86 | 51.91 | 2789938 | 51.7474 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200224 | 0 | 0.6914 | 0.698 | 0.548 | 0.59 | 740624 | 0.59 | down | down | correct |
| LOV.US | Spark Networks SE | 20200224 | 0 | 5.75 | 5.96 | 5.57 | 5.77 | 243700 | 5.77 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200224 | 0 | 12.01 | 12.24 | 11.5 | 11.97 | 1040894 | 11.97 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20200224 | 0 | 3.82 | 4.16 | 3.57 | 4.08 | 366575 | 4.08 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20200224 | 0 | 16.78 | 17.4163 | 16.05 | 16.21 | 175119 | 16.21 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200224 | 0 | 2.46 | 2.46 | 2.25 | 2.38 | 417211 | 2.38 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20200224 | 0 | 5.33 | 5.33 | 4.87 | 4.89 | 164900 | 4.7962 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200224 | 0 | 0.8575 | 0.8669 | 0.8532 | 0.8532 | 1928 | 0.8532 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200224 | 0 | 6.63 | 6.63 | 5.8 | 5.93 | 247432 | 5.9193 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200224 | 0 | 1.14 | 1.2 | 1.1 | 1.19 | 1932800 | 1.19 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20200224 | 0 | 3.61 | 3.736 | 3.5 | 3.5405 | 18347 | 3.5405 | down | down | correct |
| MYO.US | Myomo Inc | 20200224 | 0 | 6.8 | 6.9 | 5.872 | 6.35 | 530174 | 6.35 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200224 | 0 | 0.66 | 0.71 | 0.63 | 0.64 | 5591600 | 0.64 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200224 | 0 | 1.18 | 1.18 | 1.02 | 1.07 | 155214 | 1.07 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200224 | 0 | 16.44 | 16.7 | 16.1 | 16.23 | 71788 | 14.8438 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200224 | 0 | 13.14 | 13.19 | 12.95 | 13.025 | 4620 | 12.1389 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200224 | 0 | 14.6 | 14.67 | 14.59 | 14.6 | 5841 | 13.5708 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20200224 | 0 | 0.6 | 0.61 | 0.57 | 0.5925 | 320920 | 0.5925 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200224 | 0 | 62.5 | 62.5 | 61.392 | 61.392 | 955 | 58.3194 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200224 | 0 | 2.68 | 2.68 | 2.68 | 2.68 | 860 | 2.68 | |||
| NEWP.US | New Pacific Metals Corp | 20200224 | 0 | 4.66 | 4.66 | 4.348 | 4.36 | 138018 | 4.36 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200224 | 0 | 9.8 | 9.8 | 9.395 | 9.51 | 3349623 | 9.51 | down | down | correct |
| NGD.US | New Gold Inc | 20200224 | 0 | 0.9199 | 0.95 | 0.88 | 0.9 | 7395345 | 0.9 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200224 | 0 | 82.47 | 83.185 | 78.79 | 78.79 | 63631 | 74.66 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200224 | 0 | 12.54 | 12.54 | 12.35 | 12.3907 | 70578 | 10.45 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200224 | 0 | 6.27 | 6.4 | 6.24 | 6.32 | 256032 | 5.6814 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20200224 | 0 | 10.1 | 10.9 | 8.55 | 9.16 | 16343460 | 9.16 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200224 | 0 | 1.51 | 1.53 | 1.42 | 1.5 | 5768811 | 14.9441 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200224 | 0 | 5.87 | 5.9045 | 5.7627 | 5.79 | 329481 | 4.8126 | down | down | correct |
| NTIP.US | Network | 20200224 | 0 | 2.301 | 2.306 | 2.28 | 2.296 | 4140 | 2.1222 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20200224 | 0 | 1.09 | 1.09 | 1.05 | 1.07 | 1200700 | 1.07 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20200224 | 0 | 0.61 | 0.6297 | 0.58 | 0.6 | 1063423 | 0.6 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20200224 | 0 | 0.7 | 0.7101 | 0.6815 | 0.706 | 65765 | 0.706 | up | up | correct |
| PCG.US | PI | 20200224 | 0 | 22.06 | 22.82 | 21.38 | 21.89 | 3848 | 21.89 | down | down | correct |
| PED.US | PEDEVCO Corp | 20200224 | 0 | 1.21 | 1.2563 | 1.17 | 1.234 | 15089 | 1.234 | up | up | correct |
| PHGE.US | BiomX Inc | 20200224 | 0 | 9.54 | 9.65 | 9.205 | 9.465 | 17013 | 9.465 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200224 | 0 | 2.07 | 2.07 | 1.78 | 1.86 | 19035 | 1.86 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200224 | 0 | 2.83 | 2.85 | 2.22 | 2.36 | 990848 | 2.36 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20200224 | 0 | 0.3106 | 0.3106 | 0.29 | 0.2987 | 324388 | 2.987 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200224 | 0 | 3.8 | 3.86 | 3.6 | 3.64 | 41459 | 3.64 | down | up | incorrect |
| PLYM.US | PA | 20200224 | 0 | 26.6388 | 26.83 | 26.5 | 26.65 | 1228 | 23.149 | up | up | correct |
| PRK.US | Park National Corporation | 20200224 | 0 | 96.11 | 97.3 | 96.11 | 96.22 | 50929 | 89.5669 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20200224 | 0 | 0.59 | 0.6 | 0.55 | 0.57 | 1722700 | 0.57 | down | up | incorrect |
| PW.US | Power REIT | 20200224 | 0 | 13 | 13.8738 | 12.62 | 13.74 | 32461 | 13.74 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200224 | 0 | 1 | 1.02 | 0.9 | 0.93 | 102900 | 0.93 | down | down | correct |
| RCG.US | RENN Fund Inc | 20200224 | 0 | 1.71 | 1.71 | 1.7 | 1.7 | 6557 | 1.6722 | down | down | correct |
| REI.US | Ring Energy Inc | 20200224 | 0 | 1.77 | 1.84 | 1.72 | 1.82 | 569507 | 1.82 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20200224 | 0 | 7.8 | 8.4 | 7.56 | 7.8 | 1033 | 7.5286 | |||
| RHE.US | Regional Health Properties Inc | 20200224 | 0 | 1.4 | 1.49 | 1.4 | 1.45 | 21280 | 1.45 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20200224 | 0 | 4.66 | 4.71 | 4.58 | 4.58 | 258014 | 4.58 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200224 | 0 | 1.8 | 1.8 | 1.5 | 1.5 | 63803 | 37.5 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20200224 | 0 | 1.73 | 1.73 | 1.62 | 1.67 | 130139 | 1.67 | down | up | incorrect |
| SACC.US | SACC | 20200224 | 0 | 25.49 | 25.52 | 25.4 | 25.49 | 3600 | 22.1623 | |||
| SACH.US | Sachem Capital Corp | 20200224 | 0 | 4.26 | 4.264 | 4.2 | 4.2 | 52426 | 3.5946 | down | down | correct |
| SCCB.US | SCCB | 20200224 | 0 | 25.995 | 25.995 | 25.975 | 25.975 | 300 | 23.3865 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200224 | 0 | 0.65 | 0.6684 | 0.64 | 0.65 | 26568 | 0.65 | |||
| SEB.US | Seaboard Corporation | 20200224 | 0 | 3882.68 | 3940 | 3756 | 3787.95 | 511 | 3768.0332 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20200224 | 0 | 1.62 | 1.68 | 1.5 | 1.62 | 5999180 | 1.62 | |||
| SIF.US | SIFCO Industries Inc | 20200224 | 0 | 4.52 | 4.535 | 4.45 | 4.45 | 1868 | 4.45 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20200224 | 0 | 8.25 | 8.3 | 7.6 | 7.75 | 1297500 | 7.75 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200224 | 0 | 9.8536 | 9.8536 | 9.8536 | 9.8536 | 21 | 9.2888 | |||
| SLI.US | Standard Lithium Ltd | 20200224 | 0 | 0.6501 | 0.6501 | 0.62 | 0.64 | 74836 | 0.64 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200224 | 0 | 1.76 | 1.76 | 1.6784 | 1.6784 | 13052 | 1.6429 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200224 | 0 | 0.37 | 0.38 | 0.36 | 0.362 | 65738 | 0.362 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200224 | 0 | 1.22 | 1.23 | 1.19 | 1.19 | 10155 | 1.19 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20200224 | 0 | 4.29 | 4.29 | 3.87 | 4.04 | 258566 | 4.04 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200224 | 0 | 4.29 | 4.3 | 4 | 4.05 | 1849065 | 4.0115 | down | down | correct |
| SVT.US | Servotronics Inc | 20200224 | 0 | 10.0932 | 10.0932 | 10.0932 | 10.0932 | 450 | 10.0932 | |||
| SYN.US | Synthetic Biologics Inc | 20200224 | 0 | 0.478 | 0.49 | 0.453 | 0.46 | 269804 | 0.46 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200224 | 0 | 0.39 | 0.4125 | 0.3884 | 0.4005 | 767791 | 0.4005 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20200224 | 0 | 0.56 | 0.6 | 0.5528 | 0.5621 | 553584 | 0.5621 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200224 | 0 | 1.42 | 1.435 | 1.41 | 1.43 | 1936 | 1.43 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200224 | 0 | 0.38 | 0.381 | 0.3643 | 0.374 | 26288 | 4.488 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200224 | 0 | 84.54 | 85.6177 | 84.53 | 84.97 | 28015 | 80.4938 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20200224 | 0 | 1.83 | 1.93 | 1.77 | 1.87 | 764500 | 1.87 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200224 | 0 | 3.52 | 3.5425 | 3.38 | 3.43 | 14796 | 3.43 | down | down | correct |
| TRT.US | Trio | 20200224 | 0 | 3.6 | 3.6 | 3.6 | 3.6 | 300 | 3.6 | |||
| TRX.US | Tanzanian Gold Corporation | 20200224 | 0 | 0.63 | 0.64 | 0.6053 | 0.6287 | 403887 | 0.6287 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200224 | 0 | 0.38 | 0.38 | 0.37 | 0.38 | 33300 | 0.38 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20200224 | 0 | 0.51 | 0.565 | 0.49 | 0.5157 | 195367 | 0.5157 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20200224 | 0 | 0.82 | 0.83 | 0.76 | 0.78 | 2092200 | 0.78 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20200224 | 0 | 3.51 | 3.53 | 3.48 | 3.51 | 5352 | 3.51 | |||
| URG.US | Ur | 20200224 | 0 | 0.5 | 0.5 | 0.48 | 0.49 | 309700 | 0.49 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200224 | 0 | 3.35 | 3.35 | 3.12 | 3.19 | 1011455 | 3.19 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20200224 | 0 | 38.33 | 38.79 | 37.58 | 38.16 | 260069 | 33.9195 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200224 | 0 | 0.6606 | 0.68 | 0.655 | 0.655 | 18928 | 0.655 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200224 | 0 | 1.35 | 1.35 | 1.25 | 1.29 | 2575456 | 1.29 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200224 | 0 | 15.3 | 15.39 | 15.29 | 15.29 | 3025 | 14.237 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200224 | 0 | 13.95 | 13.95 | 13.9 | 13.9237 | 10414 | 12.79 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20200224 | 0 | 0.87 | 0.875 | 0.75 | 0.7947 | 781301 | 0.7947 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200224 | 0 | 11.47 | 11.54 | 11.47 | 11.52 | 140653 | 10.5318 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200224 | 0 | 13.89 | 14.21 | 13.8 | 14.1 | 55129 | 13.3261 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200224 | 0 | 4.5 | 4.75 | 4.5 | 4.53 | 112732 | 4.53 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20200224 | 0 | 2.09 | 2.09 | 2.03 | 2.08 | 3315 | 2.08 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200224 | 0 | 10000 | 10000 | 10000 | 10000 | 0 | 10000 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200224 | 0 | 1.41 | 1.42 | 1.37 | 1.42 | 14124 | 1.42 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200224 | 0 | 0.68 | 0.7 | 0.63 | 0.65 | 414100 | 0.65 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200224 | 0 | 1.2569 | 1.31 | 1.23 | 1.24 | 3373 | 1.24 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20200224 | 0 | 2.01 | 2.02 | 1.9 | 1.96 | 259181 | 1.96 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200224 | 0 | 0.48 | 0.5 | 0.48 | 0.4885 | 200001 | 4.885 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20200224 | 0 | 0.33 | 0.33 | 0.27 | 0.3 | 144800 | 0.3 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200224 | 0 | 1.09 | 1.21 | 1.09 | 1.21 | 4544 | 1.21 | up | up | correct |
| YCBD.US | P | 20200224 | 0 | 6.809 | 6.809 | 6.809 | 6.809 | 201 | 5.9449 | |||
| ZDGE.US | Zedge Inc | 20200224 | 0 | 1.459 | 1.49 | 1.44 | 1.49 | 5700 | 1.49 | up | up | correct |
| ZOM.US | Zomedica Corp | 20200224 | 0 | 0.28 | 0.3 | 0.236 | 0.28 | 10533700 | 0.28 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.