CollectAI
close-nysemkt_stocks
2020/04/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200401 | 0 | 14.3 | 15.05 | 13.54 | 13.85 | 7157 | 13.85 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200401 | 0 | 0.0567 | 0.0591 | 0.0522 | 0.053 | 241740 | 0.2649 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20200401 | 0 | 19.95 | 20.37 | 19.88 | 20.0686 | 5982 | 19.4575 | up | up | correct |
| ACY.US | AeroCentury Corp | 20200401 | 0 | 1.1 | 1.27 | 0.9 | 0.9 | 50710 | 0.8801 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200401 | 0 | 22.18 | 22.675 | 20.28 | 20.44 | 9742 | 19.2055 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200401 | 0 | 5.01 | 5.18 | 4.99 | 5.01 | 179451 | 4.686 | |||
| AGE.US | AgeX Therapeutics Inc | 20200401 | 0 | 0.85 | 0.9357 | 0.7981 | 0.7981 | 143234 | 0.7981 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200401 | 0 | 2.4 | 3.09 | 2.25 | 2.92 | 8399068 | 2.92 | up | up | correct |
| AINC.US | Ashford Inc | 20200401 | 0 | 6.19 | 6.384 | 6.08 | 6.24 | 4200 | 6.24 | up | up | correct |
| AIRI.US | Air Industries Group | 20200401 | 0 | 1.04 | 1.04 | 0.951 | 0.9715 | 52141 | 0.9715 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200401 | 0 | 1.795 | 1.98 | 1.61 | 1.795 | 127 | 1.795 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20200401 | 0 | 0.475 | 0.5829 | 0.45 | 0.53 | 9585398 | 0.53 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20200401 | 0 | 1.6 | 1.615 | 1.53 | 1.58 | 12927 | 1.58 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200401 | 0 | 2.75 | 3.2 | 2.65 | 3.19 | 13400 | 3.19 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20200401 | 0 | 12.54 | 17.54 | 12.2 | 17.2 | 20958830 | 17.2 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20200401 | 0 | 3.12 | 3.305 | 3.05 | 3.05 | 17322 | 3.05 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200401 | 0 | 0.3488 | 0.3499 | 0.31 | 0.3262 | 152782 | 0.3262 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200401 | 0 | 0.37 | 0.37 | 0.33 | 0.34 | 623200 | 0.34 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200401 | 0 | 0.194 | 0.1945 | 0.1833 | 0.1867 | 1001060 | 5.601 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20200401 | 0 | 0.2095 | 0.2222 | 0.2095 | 0.2154 | 214393 | 0.2154 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20200401 | 0 | 1.28 | 1.31 | 1.24 | 1.24 | 36014 | 1.24 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20200401 | 0 | 1.19 | 1.24 | 1.14 | 1.17 | 676700 | 1.17 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200401 | 0 | 4.2 | 4.6 | 4.2 | 4.36 | 5512 | 4.36 | up | down | incorrect |
| BCV.US | PA | 20200401 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | 25.89 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200401 | 0 | 11.4788 | 11.4788 | 10.9 | 10.93 | 6625 | 10.93 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200401 | 0 | 0.6 | 0.67 | 0.6 | 0.65 | 1600 | 0.65 | up | up | correct |
| BFB.US | Brown | 20200401 | 0 | 52.68 | 54.505 | 51.03 | 53.47 | 1610105 | 52.5633 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20200401 | 0 | 0.4412 | 0.4412 | 0.4412 | 0.4412 | 270 | 0.4412 | |||
| BHB.US | Bar Harbor Bankshares | 20200401 | 0 | 16.1166 | 16.78 | 14.5675 | 14.78 | 75533 | 13.8505 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20200401 | 0 | 1.66 | 1.68 | 1.5435 | 1.59 | 9704 | 1.5328 | down | down | correct |
| BMTX.US | WS | 20200401 | 0 | 10.29 | 10.34 | 10.28 | 10.29 | 135427 | 10.29 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20200401 | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 95 | 10.0541 | |||
| BRG.US | PD | 20200401 | 0 | 17.15 | 17.22 | 15 | 15.11 | 10319 | 13.5752 | down | down | correct |
| BRMK.US | WS | 20200401 | 0 | 7.11 | 7.44 | 7.095 | 7.38 | 667911 | 6.8608 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20200401 | 0 | 0.6 | 0.798 | 0.568 | 0.69 | 216420 | 0.69 | up | up | correct |
| BTG.US | B2Gold Corp | 20200401 | 0 | 3.06 | 3.27 | 3.03 | 3.23 | 8977869 | 3.0517 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200401 | 0 | 1.73 | 1.75 | 1.71 | 1.75 | 6500 | 1.75 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200401 | 0 | 6.84 | 6.84 | 5.94 | 5.94 | 150 | 5.94 | down | down | correct |
| CANF.US | Can | 20200401 | 0 | 1.35 | 1.35 | 1.25 | 1.28 | 262200 | 1.28 | down | up | incorrect |
| CCF.US | Chase Corporation | 20200401 | 0 | 76.4777 | 76.7567 | 72.7201 | 73.96 | 24258 | 72.7146 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200401 | 0 | 3.97 | 4.1 | 3.85 | 3.85 | 30716 | 3.8272 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200401 | 0 | 1.14 | 1.19 | 1.04 | 1.09 | 381451 | 1.09 | down | down | correct |
| CET.US | Central Securities Corp | 20200401 | 0 | 25.25 | 25.4816 | 24.65 | 24.83 | 23273 | 22.122 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200401 | 0 | 13.2 | 13.2125 | 12.45 | 12.78 | 65346 | 11.8848 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200401 | 0 | 2.35 | 2.35 | 2.28 | 2.3 | 356912 | 1.9777 | down | down | correct |
| CIX.US | CompX International Inc | 20200401 | 0 | 13.96 | 15.44 | 13.96 | 14.6 | 28703 | 13.728 | up | up | correct |
| CKX.US | CKX Lands Inc | 20200401 | 0 | 8.05 | 8.5 | 8.05 | 8.25 | 909 | 8.25 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200401 | 0 | 7.75 | 8.08 | 7.61 | 7.66 | 1072109 | 5.6367 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20200401 | 0 | 9.58 | 9.58 | 8.5 | 8.88 | 33332 | 8.4283 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200401 | 0 | 1.62 | 1.62 | 1.07 | 1.08 | 23969 | 1.08 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20200401 | 0 | 3.28 | 3.4 | 3.07 | 3.24 | 9453 | 3.1552 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20200401 | 0 | 0.49 | 0.49 | 0.4334 | 0.4497 | 1141297 | 0.4497 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20200401 | 0 | 26.26 | 26.2601 | 24.96 | 25.41 | 383004 | 22.5594 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200401 | 0 | 7.56 | 7.86 | 7.49 | 7.5 | 544842 | 5.5393 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200401 | 0 | 1.45 | 1.49 | 1.45 | 1.45 | 9800 | 1.45 | |||
| CVM.US | CEL | 20200401 | 0 | 11.3 | 11.48 | 10.03 | 10.12 | 601281 | 10.12 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200401 | 0 | 20.9221 | 20.9221 | 20.2 | 20.2 | 419 | 19.2697 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20200401 | 0 | 2.2 | 2.25 | 1.87 | 1.92 | 158500 | 1.92 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200401 | 0 | 1.74 | 1.77 | 1.72 | 1.745 | 1772304 | 1.5038 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20200401 | 0 | 62.705 | 62.705 | 62.41 | 62.41 | 376 | 57.4793 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20200401 | 0 | 9.77 | 9.77 | 9.09 | 9.49 | 29049 | 9.49 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200401 | 0 | 8.4 | 8.4 | 7.92 | 8 | 94678 | 7.3735 | down | down | correct |
| DNN.US | Denison Mines Corp | 20200401 | 0 | 0.24 | 0.32 | 0.23 | 0.27 | 3391400 | 0.27 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20200401 | 0 | 1.1 | 1.1 | 0.78 | 0.8514 | 2552946 | 0.8514 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20200401 | 0 | 0.2105 | 0.226 | 0.1813 | 0.22 | 219018 | 6.6 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200401 | 0 | 0.501 | 0.7299 | 0.501 | 0.6096 | 11763 | 0.6096 | up | up | correct |
| DXR.US | Daxor Corporation | 20200401 | 0 | 12.9 | 13.25 | 12.59 | 13.125 | 5203 | 13.125 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200401 | 0 | 6.3 | 6.3554 | 6.035 | 6.08 | 396251 | 5.2279 | down | down | correct |
| ECF.US | PA | 20200401 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | 25.99 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200401 | 0 | 12.02 | 12.29 | 12.01 | 12.17 | 199912 | 11.6409 | up | up | correct |
| ELA.US | Envela Corporation | 20200401 | 0 | 2.42 | 2.61 | 2.3679 | 2.54 | 43874 | 2.54 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20200401 | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | 14.19 | |||
| ELMD.US | Electromed Inc | 20200401 | 0 | 11 | 11.18 | 9.8 | 10.27 | 107603 | 10.27 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200401 | 0 | 0.212 | 0.2316 | 0.202 | 0.2151 | 254736 | 0.2151 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200401 | 0 | 1.33 | 1.35 | 1.3 | 1.33 | 62900 | 1.33 | |||
| ENSV.US | Enservco Corporation | 20200401 | 0 | 0.1229 | 0.124 | 0.1 | 0.1069 | 2991435 | 1.6035 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200401 | 0 | 11.48 | 11.48 | 11.03 | 11.03 | 99325 | 10.2647 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200401 | 0 | 2.54 | 2.58 | 2.21 | 2.23 | 110889 | 2.0653 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200401 | 0 | 6.79 | 7.07 | 6.58 | 7 | 1160007 | 7 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200401 | 0 | 9.25 | 9.49 | 9 | 9.18 | 163421 | 7.7874 | down | up | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200401 | 0 | 10.8 | 10.8 | 9.9 | 10.07 | 55753 | 8.9591 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200401 | 0 | 18.1555 | 18.1555 | 18.1555 | 18.1555 | 151 | 17.4688 | |||
| EVBN.US | Evans Bancorp Inc | 20200401 | 0 | 23.82 | 24.3583 | 22.75 | 23.08 | 16834 | 21.7693 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200401 | 0 | 15.15 | 15.15 | 14.42 | 14.85 | 48130 | 14.85 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200401 | 0 | 10.55 | 10.55 | 10.14 | 10.16 | 62012 | 9.4323 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200401 | 0 | 10.34 | 10.34 | 10.03 | 10.16 | 573242 | 8.5676 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20200401 | 0 | 0.3719 | 0.388 | 0.3551 | 0.388 | 37426 | 0.388 | up | up | correct |
| FAX.US | Aberdeen Asia | 20200401 | 0 | 3.3 | 3.36 | 3.28 | 3.33 | 1286665 | 2.9107 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20200401 | 0 | 5.33 | 5.3667 | 5.21 | 5.32 | 50040 | 4.448 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200401 | 0 | 8.55 | 8.99 | 8.25 | 8.76 | 164088 | 7.3147 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200401 | 0 | 4.3 | 4.56 | 4.3 | 4.53 | 6787 | 4.4371 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20200401 | 0 | 1.1 | 1.15 | 1.0712 | 1.14 | 9525 | 1.14 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200401 | 0 | 5.33 | 5.475 | 4.91 | 5.08 | 667789 | 4.4718 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200401 | 0 | 6.87 | 7.48 | 6.66 | 7.39 | 199898 | 6.2218 | up | down | incorrect |
| FTSI.US | FTS International Inc | 20200401 | 0 | 0.225 | 0.2295 | 0.2 | 0.2 | 38205 | 4 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20200401 | 0 | 0.94 | 0.9462 | 0.83 | 0.9456 | 182176 | 1.3996 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20200401 | 0 | 0.7853 | 0.9 | 0.778 | 0.8585 | 380077 | 0.8585 | up | down | incorrect |
| GBR.US | New Concept Energy Inc | 20200401 | 0 | 0.7 | 0.7052 | 0.6375 | 0.6915 | 50320 | 0.6915 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200401 | 0 | 4.46 | 4.88 | 3.77 | 4.05 | 64779 | 4.05 | down | down | correct |
| GGN.US | PB | 20200401 | 0 | 23.15 | 24.3 | 23.15 | 24.28 | 2547 | 23.6845 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20200401 | 0 | 5.99 | 7.05 | 5.99 | 6.81 | 228423 | 5.6231 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200401 | 0 | 9.2 | 9.2 | 8.41 | 8.5 | 120628 | 7.0221 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200401 | 0 | 12.76 | 13.31 | 12.58 | 12.62 | 29473 | 11.2669 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200401 | 0 | 7.83 | 8.04 | 7.55 | 7.91 | 135405 | 6.5036 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200401 | 0 | 2.69 | 2.97 | 2.6 | 2.84 | 1113616 | 2.7617 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20200401 | 0 | 0.329 | 0.329 | 0.29 | 0.2992 | 936090 | 0.2992 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200401 | 0 | 6.05 | 6.225 | 5.81 | 5.89 | 9258 | 4.9495 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200401 | 0 | 0.27 | 0.2939 | 0.27 | 0.29 | 918695 | 0.29 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20200401 | 0 | 2.44 | 2.52 | 2.38 | 2.5 | 507900 | 2.5 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20200401 | 0 | 0.515 | 0.5382 | 0.48 | 0.4924 | 811718 | 0.4924 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200401 | 0 | 0.24 | 0.25 | 0.23 | 0.23 | 3358000 | 0.23 | down | down | correct |
| GV.US | The Goldfield Corporation | 20200401 | 0 | 2.82 | 2.85 | 2.66 | 2.72 | 59782 | 2.72 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200401 | 0 | 10.13 | 10.26 | 9.94 | 9.94 | 18395 | 8.4308 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20200401 | 0 | 0.115 | 0.1179 | 0.1011 | 0.106 | 255811 | 1.325 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200401 | 0 | 3.67 | 4.04 | 3.67 | 3.76 | 131454 | 3.1357 | up | up | correct |
| IBIO.US | iBio Inc | 20200401 | 0 | 1.08 | 1.09 | 1.01 | 1.08 | 6603826 | 1.08 | |||
| ID.US | PARTS iD Inc | 20200401 | 0 | 10.38 | 10.54 | 10.37 | 10.38 | 401731 | 10.38 | |||
| IDW.US | IDW Media Holdings Inc | 20200401 | 0 | 4.85 | 5.75 | 4.75 | 4.87 | 5600 | 4.87 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20200401 | 0 | 0.5299 | 0.544 | 0.43 | 0.4457 | 559145 | 0.4457 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20200401 | 0 | 2.13 | 2.2 | 2.04 | 2.06 | 38564 | 2.06 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20200401 | 0 | 10.86 | 11.74 | 10.31 | 11.01 | 2013797 | 10.3779 | up | up | correct |
| IMUC.US | WS | 20200401 | 0 | 0.021 | 0.022 | 0.018 | 0.0219 | 109982 | 0.0219 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200401 | 0 | 3.53 | 3.546 | 3.53 | 3.546 | 400 | 3.546 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20200401 | 0 | 8.39 | 8.99 | 8.02 | 8.69 | 65997 | 8.69 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20200401 | 0 | 2.5394 | 2.65 | 2.49 | 2.65 | 8379 | 2.65 | up | up | correct |
| INUV.US | Inuvo Inc | 20200401 | 0 | 0.205 | 0.23 | 0.1928 | 0.228 | 405655 | 0.228 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200401 | 0 | 25.31 | 25.31 | 25.3 | 25.3 | 1700 | 22.8772 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20200401 | 0 | 8.9 | 9.13 | 8.734 | 8.89 | 6967 | 8.89 | down | down | correct |
| ISR.US | Isoray Inc | 20200401 | 0 | 0.536 | 0.549 | 0.4604 | 0.53 | 380803 | 0.53 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200401 | 0 | 0.5581 | 0.68 | 0.5581 | 0.6368 | 15820 | 0.6368 | up | up | correct |
| JOB.US | GEE Group Inc | 20200401 | 0 | 0.3748 | 0.38 | 0.206 | 0.2805 | 400102 | 0.2805 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20200401 | 0 | 0.5 | 0.5 | 0.4786 | 0.4801 | 17039 | 0.4801 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200401 | 0 | 1.1 | 1.24 | 1.1 | 1.18 | 600 | 1.18 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200401 | 0 | 0.775 | 0.7949 | 0.72 | 0.72 | 707219 | 0.72 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20200401 | 0 | 5.2 | 5.54 | 4.8001 | 5.12 | 23754 | 5.12 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200401 | 0 | 8.79 | 8.8 | 8.14 | 8.28 | 18037 | 8.28 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200401 | 0 | 31.95 | 33.38 | 30.8 | 32 | 2742219 | 31.8998 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200401 | 0 | 0.395 | 0.4125 | 0.378 | 0.3949 | 190133 | 0.3949 | down | down | correct |
| LOV.US | Spark Networks SE | 20200401 | 0 | 2.5 | 2.77 | 2.21 | 2.43 | 59500 | 2.43 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20200401 | 0 | 7.44 | 7.82 | 7.26 | 7.67 | 659795 | 7.67 | up | down | incorrect |
| MCF.US | Contango Oil & Gas Company | 20200401 | 0 | 1.49 | 1.52 | 1.35 | 1.4 | 246468 | 1.4 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200401 | 0 | 12.87 | 12.87 | 8.75 | 9.54 | 143834 | 9.54 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200401 | 0 | 1.21 | 1.24 | 1.15 | 1.18 | 117347 | 1.18 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20200401 | 0 | 3.23 | 3.32 | 3.15 | 3.27 | 44000 | 3.2168 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20200401 | 0 | 0.723 | 0.723 | 0.69 | 0.69 | 21137 | 0.69 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200401 | 0 | 4.11 | 4.35 | 4.08 | 4.18 | 92872 | 4.1778 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200401 | 0 | 0.6 | 0.6 | 0.54 | 0.556 | 2007100 | 0.556 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200401 | 0 | 2.35 | 2.35 | 2.12 | 2.1838 | 3566 | 2.1838 | down | down | correct |
| MYO.US | Myomo Inc | 20200401 | 0 | 3.51 | 3.61 | 3.35 | 3.35 | 49210 | 3.35 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200401 | 0 | 0.4 | 0.4 | 0.38 | 0.39 | 1083300 | 0.39 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200401 | 0 | 0.75 | 0.78 | 0.75 | 0.7778 | 41107 | 0.7778 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200401 | 0 | 14.37 | 14.37 | 13.145 | 13.19 | 92774 | 12.1652 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200401 | 0 | 11.39 | 11.39 | 11 | 11.11 | 21043 | 10.4205 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200401 | 0 | 13.21 | 13.21 | 12.5 | 12.52 | 15170 | 11.7167 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200401 | 0 | 0.56 | 0.9988 | 0.5382 | 0.86 | 18466770 | 0.86 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200401 | 0 | 1.4 | 1.424 | 1.4 | 1.419 | 89100 | 1.419 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20200401 | 0 | 3.2 | 3.6 | 3.2 | 3.4391 | 133184 | 3.4391 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20200401 | 0 | 7.45 | 7.87 | 7.27 | 7.68 | 3313800 | 7.68 | up | up | correct |
| NGD.US | New Gold Inc | 20200401 | 0 | 0.5201 | 0.5444 | 0.5101 | 0.5388 | 2565522 | 0.5388 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20200401 | 0 | 69.39 | 69.39 | 65.89 | 67.09 | 49526 | 64.0397 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200401 | 0 | 8.53 | 8.53 | 8.2089 | 8.39 | 146565 | 7.1439 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200401 | 0 | 1.77 | 1.91 | 1.567 | 1.75 | 778998 | 1.6122 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20200401 | 0 | 5.75 | 5.99 | 5.4205 | 5.59 | 398903 | 5.59 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200401 | 0 | 0.67 | 0.67 | 0.555 | 0.5998 | 3483713 | 5.9757 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200401 | 0 | 2.76 | 2.87 | 2.68 | 2.74 | 504027 | 2.3014 | down | down | correct |
| NTIP.US | Network | 20200401 | 0 | 2.19 | 2.26 | 2.15 | 2.25 | 18178 | 2.1281 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20200401 | 0 | 0.83 | 0.966 | 0.78 | 0.888 | 1358200 | 0.888 | up | up | correct |
| OGEN.US | Oragenics Inc | 20200401 | 0 | 0.57 | 0.595 | 0.555 | 0.5705 | 507186 | 0.5705 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200401 | 0 | 0.389 | 0.39 | 0.36 | 0.365 | 194284 | 0.365 | down | up | incorrect |
| PCG.US | PI | 20200401 | 0 | 17.9669 | 18.02 | 17.9669 | 18.01 | 4564 | 18.01 | up | up | correct |
| PED.US | PEDEVCO Corp | 20200401 | 0 | 0.89 | 1 | 0.7814 | 0.86 | 46741 | 0.86 | down | down | correct |
| PHGE.US | BiomX Inc | 20200401 | 0 | 7.39 | 7.39 | 6.735 | 7 | 80225 | 7 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200401 | 0 | 3.01 | 3.07 | 2.98 | 3.02 | 16287 | 3.02 | up | down | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20200401 | 0 | 1.26 | 1.3 | 1.1902 | 1.255 | 140880 | 1.255 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20200401 | 0 | 0.2493 | 0.2493 | 0.21 | 0.21 | 502193 | 2.1 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200401 | 0 | 2.29 | 2.34 | 2.23 | 2.23 | 48892 | 2.23 | down | down | correct |
| PLYM.US | PA | 20200401 | 0 | 19.9118 | 19.9118 | 19.095 | 19.8681 | 1269 | 17.5816 | down | up | incorrect |
| PRK.US | Park National Corporation | 20200401 | 0 | 73.978 | 75.34 | 72.07 | 72.48 | 51358 | 67.4684 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200401 | 0 | 0.4 | 0.43 | 0.4 | 0.41 | 1281600 | 0.41 | up | up | correct |
| PW.US | Power REIT | 20200401 | 0 | 10 | 10.41 | 9.26 | 9.67 | 18052 | 9.67 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200401 | 0 | 0.626 | 0.626 | 0.545 | 0.573 | 45800 | 0.573 | down | down | correct |
| RCG.US | RENN Fund Inc | 20200401 | 0 | 1.1 | 1.1 | 1 | 1 | 45924 | 0.9837 | down | down | correct |
| REI.US | Ring Energy Inc | 20200401 | 0 | 0.65 | 0.6519 | 0.5301 | 0.5419 | 1240080 | 0.5419 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200401 | 0 | 6 | 6 | 5.16 | 5.52 | 892 | 5.328 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200401 | 0 | 1.35 | 1.36 | 1.12 | 1.34 | 125028 | 1.34 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20200401 | 0 | 3.76 | 3.84 | 3.5215 | 3.58 | 153550 | 3.58 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200401 | 0 | 1.09 | 1.31 | 0.9 | 1.31 | 20900 | 32.75 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20200401 | 0 | 1.47 | 1.49 | 1.18 | 1.2527 | 268933 | 1.2527 | down | up | incorrect |
| SACC.US | SACC | 20200401 | 0 | 16.1 | 16.57 | 15.78 | 15.78 | 7100 | 13.9729 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200401 | 0 | 1.67 | 1.75 | 1.61 | 1.66 | 60250 | 1.4207 | down | down | correct |
| SCCB.US | SCCB | 20200401 | 0 | 16.99 | 16.99 | 14.73 | 15.71 | 11800 | 14.1444 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200401 | 0 | 0.3647 | 0.37 | 0.33 | 0.33 | 46685 | 0.33 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200401 | 0 | 2800 | 2849.9999 | 2725.02 | 2813.43 | 1179 | 2800.4323 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20200401 | 0 | 0.61 | 0.61 | 0.563 | 0.569 | 1151500 | 0.569 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20200401 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 292 | 2.23 | |||
| SILV.US | SilverCrest Metals Inc | 20200401 | 0 | 5.1 | 5.265 | 4.85 | 5.22 | 895700 | 5.22 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200401 | 0 | 6.6 | 7.25 | 6.3 | 6.79 | 6072 | 6.79 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20200401 | 0 | 0.3616 | 0.4 | 0.3616 | 0.365 | 48255 | 0.365 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20200401 | 0 | 0.79 | 0.79 | 0.73 | 0.7336 | 12400 | 0.7181 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20200401 | 0 | 0.43 | 0.55 | 0.35 | 0.3942 | 469479 | 0.3942 | down | up | incorrect |
| SSY.US | SunLink Health Systems Inc | 20200401 | 0 | 0.7 | 0.72 | 0.67 | 0.6997 | 30540 | 0.6997 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20200401 | 0 | 3.01 | 3.16 | 2.8944 | 2.97 | 310867 | 2.97 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200401 | 0 | 3.23 | 3.375 | 3.11 | 3.24 | 1736815 | 3.2092 | up | up | correct |
| SVT.US | Servotronics Inc | 20200401 | 0 | 6.77 | 6.77 | 6.5748 | 6.5748 | 535 | 6.5748 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20200401 | 0 | 0.31 | 0.3135 | 0.274 | 0.2849 | 252410 | 0.2849 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200401 | 0 | 0.25 | 0.2607 | 0.24 | 0.2606 | 292439 | 0.2606 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20200401 | 0 | 0.38 | 0.396 | 0.38 | 0.39 | 80661 | 0.39 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200401 | 0 | 1.29 | 1.296 | 1.19 | 1.19 | 3600 | 1.19 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20200401 | 0 | 0.3 | 0.305 | 0.27 | 0.276 | 40075 | 3.312 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200401 | 0 | 69.71 | 70.93 | 66.99 | 67.66 | 47303 | 64.0957 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200401 | 0 | 1.35 | 1.36 | 1.27 | 1.32 | 89800 | 1.32 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200401 | 0 | 1.71 | 1.71 | 1.52 | 1.54 | 45818 | 1.54 | down | down | correct |
| TRT.US | Trio | 20200401 | 0 | 2.54 | 2.55 | 2.52 | 2.52 | 1146 | 2.52 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200401 | 0 | 0.55 | 0.55 | 0.4519 | 0.5249 | 286309 | 0.5249 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200401 | 0 | 0.34 | 0.35 | 0.32 | 0.35 | 4200 | 0.35 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200401 | 0 | 0.41 | 0.41 | 0.37 | 0.375 | 158540 | 0.375 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200401 | 0 | 0.55 | 0.6 | 0.51 | 0.57 | 1094600 | 0.57 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20200401 | 0 | 2.18 | 2.23 | 2.18 | 2.23 | 1079 | 2.23 | up | up | correct |
| URG.US | Ur | 20200401 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 446200 | 0.38 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200401 | 0 | 1.55 | 1.6 | 1.46 | 1.5 | 423951 | 1.5 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200401 | 0 | 26.81 | 28.25 | 25 | 25.35 | 378392 | 22.7225 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200401 | 0 | 0.399 | 0.42 | 0.36 | 0.3711 | 12889 | 0.3711 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200401 | 0 | 1.15 | 1.18 | 1.05 | 1.13 | 1029732 | 1.13 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200401 | 0 | 13.1131 | 13.29 | 12.995 | 13.278 | 7552 | 12.4065 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200401 | 0 | 12.24 | 12.8 | 12 | 12 | 20224 | 11.0716 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20200401 | 0 | 0.47 | 0.485 | 0.45 | 0.4691 | 143556 | 0.4691 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200401 | 0 | 10.25 | 10.25 | 9.88 | 9.94 | 189756 | 9.1255 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200401 | 0 | 12.5 | 12.5 | 11.9 | 12 | 38266 | 11.377 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20200401 | 0 | 3.01 | 3.22 | 3 | 3.1 | 102007 | 3.1 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20200401 | 0 | 0.84 | 0.85 | 0.75 | 0.75 | 13089 | 0.75 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200401 | 0 | 9820 | 9820 | 9800 | 9800 | 180 | 9800 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200401 | 0 | 1.14 | 1.172 | 1.14 | 1.172 | 300 | 1.172 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200401 | 0 | 0.39 | 0.41 | 0.37 | 0.38 | 82300 | 0.38 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20200401 | 0 | 0.99 | 0.99 | 0.85 | 0.9001 | 22351 | 0.9001 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20200401 | 0 | 1 | 1 | 0.946 | 0.98 | 81932 | 0.98 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200401 | 0 | 0.3401 | 0.369 | 0.3301 | 0.3498 | 173158 | 3.498 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20200401 | 0 | 0.2 | 0.23 | 0.2 | 0.22 | 87200 | 0.22 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200401 | 0 | 0.75 | 0.75 | 0.61 | 0.6768 | 5623 | 0.6768 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20200401 | 0 | 0.86 | 0.99 | 0.8 | 0.99 | 3100 | 0.99 | up | up | correct |
| ZOM.US | Zomedica Corp | 20200401 | 0 | 0.2 | 0.2 | 0.16 | 0.163 | 3676800 | 0.163 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.