CollectAI
close-nysemkt_stocks
2020/04/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200402 | 0 | 13.35 | 13.35 | 11.8 | 12.53 | 5321 | 12.53 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200402 | 0 | 0.053 | 0.06 | 0.052 | 0.0592 | 292765 | 0.2961 | up | up | correct |
| ACU.US | Acme United Corporation | 20200402 | 0 | 20 | 20.5 | 19.9 | 20.26 | 9207 | 19.6431 | up | up | correct |
| ACY.US | AeroCentury Corp | 20200402 | 0 | 1.2 | 1.2 | 0.7828 | 1.2 | 77694 | 1.1735 | |||
| AE.US | Adams Resources & Energy Inc | 20200402 | 0 | 20.935 | 21.55 | 20 | 21 | 12127 | 19.7317 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200402 | 0 | 5.06 | 5.16 | 5.0101 | 5.135 | 167311 | 4.8029 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20200402 | 0 | 0.81 | 0.89 | 0.8 | 0.87 | 74155 | 0.87 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20200402 | 0 | 2.72 | 2.88 | 2.6 | 2.65 | 2918876 | 2.65 | down | down | correct |
| AINC.US | Ashford Inc | 20200402 | 0 | 6.23 | 6.73 | 6.23 | 6.73 | 2400 | 6.73 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20200402 | 0 | 0.98 | 0.99 | 0.975 | 0.975 | 16148 | 0.975 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200402 | 0 | 1.81 | 1.8115 | 1.6846 | 1.6846 | 877 | 1.6846 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200402 | 0 | 0.619 | 0.62 | 0.431 | 0.5 | 6542203 | 0.5 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200402 | 0 | 1.85 | 1.85 | 1.39 | 1.4502 | 53962 | 1.4502 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200402 | 0 | 3.22 | 3.22 | 2.5 | 2.5 | 3500 | 2.5 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200402 | 0 | 16.05 | 18.75 | 13.8 | 14.63 | 16916939 | 14.63 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20200402 | 0 | 3.56 | 3.56 | 3.0604 | 3.13 | 14048 | 3.13 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200402 | 0 | 0.31 | 0.33 | 0.31 | 0.317 | 410290 | 0.317 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20200402 | 0 | 0.34 | 0.36 | 0.32 | 0.33 | 736900 | 0.33 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200402 | 0 | 0.19 | 0.19 | 0.18 | 0.18 | 556652 | 5.4 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200402 | 0 | 0.23 | 0.255 | 0.218 | 0.2474 | 587138 | 0.2474 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20200402 | 0 | 1.22 | 1.28 | 1.22 | 1.22 | 12591 | 1.22 | |||
| AXU.US | Alexco Resource Corp | 20200402 | 0 | 1.2 | 1.3 | 1.2 | 1.25 | 1193000 | 1.25 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20200402 | 0 | 4.36 | 4.8797 | 4.36 | 4.71 | 9059 | 4.71 | up | down | incorrect |
| BCV.US | PA | 20200402 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | 25.89 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200402 | 0 | 10.66 | 11.05 | 10.6 | 11.05 | 3152 | 11.05 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200402 | 0 | 0.7 | 0.7 | 0.48 | 0.57 | 8700 | 0.57 | down | down | correct |
| BFB.US | Brown | 20200402 | 0 | 52.61 | 55.59 | 52.2691 | 54.64 | 1425647 | 53.7134 | up | up | correct |
| BGI.US | Birks Group Inc | 20200402 | 0 | 0.449 | 0.46 | 0.449 | 0.46 | 668 | 0.46 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200402 | 0 | 14.52 | 15.24 | 14.3 | 14.86 | 49317 | 13.9255 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20200402 | 0 | 1.565 | 1.63 | 1.5 | 1.51 | 13803 | 1.4557 | down | down | correct |
| BMTX.US | WS | 20200402 | 0 | 10.29 | 10.29 | 10.28 | 10.29 | 59646 | 10.29 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20200402 | 0 | 15.8302 | 15.8302 | 15.8302 | 15.8302 | 173 | 9.9786 | |||
| BRG.US | PD | 20200402 | 0 | 15.2 | 15.3352 | 14 | 15.3352 | 8261 | 13.7776 | up | up | correct |
| BRMK.US | WS | 20200402 | 0 | 7.45 | 7.69 | 7.18 | 7.27 | 540188 | 6.7585 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20200402 | 0 | 0.69 | 0.84 | 0.4444 | 0.54 | 619697 | 0.54 | down | down | correct |
| BTG.US | B2Gold Corp | 20200402 | 0 | 3.3 | 3.5778 | 3.295 | 3.43 | 7930538 | 3.2406 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200402 | 0 | 1.77 | 1.77 | 1.6 | 1.6 | 7300 | 1.6 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20200402 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 17 | 5.34 | |||
| CANF.US | Can | 20200402 | 0 | 1.27 | 1.33 | 1.26 | 1.28 | 99600 | 1.28 | up | up | correct |
| CCF.US | Chase Corporation | 20200402 | 0 | 76.69 | 80.15 | 74.7 | 80.15 | 16626 | 78.8004 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20200402 | 0 | 3.76 | 3.9108 | 3.35 | 3.38 | 37052 | 3.36 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200402 | 0 | 1.45 | 1.76 | 1.25 | 1.38 | 6441791 | 1.38 | down | down | correct |
| CET.US | Central Securities Corp | 20200402 | 0 | 25.1 | 25.502 | 24.78 | 24.99 | 24131 | 22.2645 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200402 | 0 | 12.72 | 12.97 | 12.51 | 12.7 | 27126 | 11.8104 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200402 | 0 | 2.23 | 2.3399 | 2.2144 | 2.32 | 422358 | 1.9949 | up | up | correct |
| CIX.US | CompX International Inc | 20200402 | 0 | 15.14 | 15.62 | 14.41 | 15.62 | 5362 | 14.6871 | up | up | correct |
| CKX.US | CKX Lands Inc | 20200402 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | 8.25 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200402 | 0 | 7.56 | 7.9 | 7.5501 | 7.85 | 482029 | 5.7765 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200402 | 0 | 8.65 | 9.5 | 8.6 | 9.03 | 14563 | 8.5707 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20200402 | 0 | 1.15 | 1.36 | 1.11 | 1.21 | 31216 | 1.21 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20200402 | 0 | 3.22 | 3.27 | 3.1 | 3.2 | 1838 | 3.1163 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20200402 | 0 | 0.43 | 0.45 | 0.4029 | 0.4029 | 383209 | 0.4029 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200402 | 0 | 25.81 | 28.27 | 25.104 | 27.99 | 329683 | 24.8499 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200402 | 0 | 7.42 | 7.65 | 7.41 | 7.58 | 356207 | 5.5984 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20200402 | 0 | 1.4 | 1.55 | 1.4 | 1.52 | 27800 | 1.52 | up | up | correct |
| CVM.US | CEL | 20200402 | 0 | 10.21 | 10.7793 | 9.64 | 10.2 | 532690 | 10.2 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200402 | 0 | 20.15 | 20.15 | 19.8089 | 19.995 | 619 | 19.0742 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20200402 | 0 | 1.92 | 2.09 | 1.89 | 2.02 | 85500 | 2.02 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200402 | 0 | 1.76 | 1.78 | 1.72 | 1.73 | 1205659 | 1.4909 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20200402 | 0 | 60.85 | 60.85 | 60.85 | 60.85 | 18 | 56.0426 | |||
| DLA.US | Delta Apparel Inc | 20200402 | 0 | 9.89 | 9.89 | 8.7352 | 9.29 | 44607 | 9.29 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200402 | 0 | 8.03 | 8.4 | 7.89 | 7.94 | 134504 | 7.3182 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20200402 | 0 | 0.28 | 0.3 | 0.27 | 0.28 | 568900 | 0.28 | |||
| DPW.US | Ault Global Holdings Inc | 20200402 | 0 | 0.71 | 0.86 | 0.71 | 0.8 | 398732 | 0.8 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20200402 | 0 | 0.22 | 0.2275 | 0.2006 | 0.2039 | 174284 | 6.117 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200402 | 0 | 0.6096 | 0.6096 | 0.5011 | 0.599 | 6395 | 0.599 | down | down | correct |
| DXR.US | Daxor Corporation | 20200402 | 0 | 12.7 | 13.97 | 11.9095 | 13.9 | 3890 | 13.9 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200402 | 0 | 6.09 | 6.26 | 6.05 | 6.12 | 416366 | 5.2623 | up | up | correct |
| ECF.US | PA | 20200402 | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | 25.99 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200402 | 0 | 11.98 | 12.13 | 11.874 | 12 | 146392 | 11.4783 | up | down | incorrect |
| ELA.US | Envela Corporation | 20200402 | 0 | 2.5 | 2.68 | 2.4 | 2.54 | 35741 | 2.54 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200402 | 0 | 15.5998 | 15.85 | 15.5998 | 15.8396 | 6248 | 15.8396 | up | up | correct |
| ELMD.US | Electromed Inc | 20200402 | 0 | 10.21 | 10.995 | 10 | 10.59 | 56178 | 10.59 | up | down | incorrect |
| EMAN.US | eMagin Corporation | 20200402 | 0 | 0.2088 | 0.2149 | 0.195 | 0.1956 | 356828 | 0.1956 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200402 | 0 | 1.3 | 1.36 | 1.29 | 1.35 | 195700 | 1.35 | up | up | correct |
| ENSV.US | Enservco Corporation | 20200402 | 0 | 0.1123 | 0.129 | 0.102 | 0.109 | 6476866 | 1.635 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200402 | 0 | 11 | 11 | 10.92 | 10.96 | 114186 | 10.1996 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200402 | 0 | 2.42 | 2.65 | 2.22 | 2.37 | 141533 | 2.195 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200402 | 0 | 7.19 | 7.46 | 7 | 7.32 | 1340360 | 7.32 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200402 | 0 | 9 | 9.53 | 8.9709 | 9.07 | 203764 | 7.6941 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200402 | 0 | 9.71 | 10.4858 | 9.71 | 10.01 | 67195 | 8.9058 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200402 | 0 | 18.01 | 18.01 | 17.454 | 17.454 | 1247 | 16.7938 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20200402 | 0 | 23.57 | 24.39 | 22.9 | 24.39 | 19126 | 23.0049 | up | up | correct |
| EVI.US | EVI Industries Inc | 20200402 | 0 | 14.86 | 15.33 | 14.555 | 15.23 | 57973 | 15.23 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200402 | 0 | 10.08 | 10.13 | 9.95 | 10.11 | 120931 | 9.3859 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200402 | 0 | 10.16 | 10.37 | 10.11 | 10.31 | 628474 | 8.6941 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20200402 | 0 | 0.3771 | 0.3902 | 0.363 | 0.3901 | 22811 | 0.3901 | up | down | incorrect |
| FAX.US | Aberdeen Asia | 20200402 | 0 | 3.3 | 3.42 | 3.3 | 3.33 | 734612 | 2.9107 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200402 | 0 | 5.37 | 5.55 | 5.33 | 5.46 | 37394 | 4.5651 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200402 | 0 | 8.96 | 9.82 | 8.63 | 9.41 | 195095 | 7.8574 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200402 | 0 | 4.4 | 4.69 | 4.4 | 4.49 | 2869 | 4.3979 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20200402 | 0 | 1.14 | 1.15 | 1.0704 | 1.15 | 9335 | 1.15 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200402 | 0 | 4.92 | 5.38 | 4.86 | 5.31 | 414868 | 4.6742 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200402 | 0 | 7.2 | 7.4 | 7.2 | 7.39 | 126878 | 6.2218 | up | up | correct |
| FTSI.US | FTS International Inc | 20200402 | 0 | 0.215 | 0.2898 | 0.205 | 0.2549 | 90155 | 5.098 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20200402 | 0 | 0.94 | 1.03 | 0.92 | 1 | 105966 | 1.4801 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20200402 | 0 | 0.82 | 0.879 | 0.7901 | 0.8474 | 155923 | 0.8474 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20200402 | 0 | 0.78 | 1.08 | 0.74 | 0.9609 | 544398 | 0.9609 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200402 | 0 | 4.1573 | 4.46 | 3.79 | 3.97 | 26194 | 3.97 | down | down | correct |
| GGN.US | PB | 20200402 | 0 | 24.1232 | 24.1714 | 23.8064 | 23.8064 | 959 | 23.2225 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20200402 | 0 | 6.82 | 6.87 | 6.725 | 6.84 | 146170 | 5.6479 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200402 | 0 | 8.4 | 8.66 | 8.02 | 8.61 | 92776 | 7.1129 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200402 | 0 | 12.53 | 13.04 | 12.5 | 12.85 | 22939 | 11.4722 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200402 | 0 | 7.65 | 7.94 | 7.56 | 7.94 | 106113 | 6.5282 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20200402 | 0 | 2.87 | 3.11 | 2.79 | 2.84 | 1772818 | 2.7617 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200402 | 0 | 0.31 | 0.33 | 0.295 | 0.2983 | 1373412 | 0.2983 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200402 | 0 | 6.55 | 6.96 | 5.89 | 6.09 | 5977 | 5.1175 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200402 | 0 | 0.2901 | 0.3077 | 0.286 | 0.2901 | 1334936 | 0.2901 | |||
| GSS.US | Golden Star Resources Ltd | 20200402 | 0 | 2.5 | 2.65 | 2.5 | 2.58 | 688400 | 2.58 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20200402 | 0 | 0.5 | 0.5325 | 0.4975 | 0.527 | 705997 | 0.527 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20200402 | 0 | 0.25 | 0.32 | 0.24 | 0.28 | 11841400 | 0.28 | up | up | correct |
| GV.US | The Goldfield Corporation | 20200402 | 0 | 2.73 | 2.805 | 2.68 | 2.71 | 72178 | 2.71 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200402 | 0 | 9.82 | 10.1815 | 9.82 | 10.17 | 7374 | 8.6259 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20200402 | 0 | 0.108 | 0.1235 | 0.108 | 0.1105 | 340371 | 1.3813 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200402 | 0 | 3.87 | 3.87 | 3.78 | 3.85 | 38925 | 3.2107 | down | up | incorrect |
| IBIO.US | iBio Inc | 20200402 | 0 | 1.05 | 1.06 | 1.01 | 1.03 | 5794908 | 1.03 | down | down | correct |
| ID.US | PARTS iD Inc | 20200402 | 0 | 10.41 | 10.41 | 10.38 | 10.39 | 154146 | 10.39 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20200402 | 0 | 5 | 6.24 | 4.5 | 4.75 | 2400 | 4.75 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20200402 | 0 | 0.4679 | 0.4726 | 0.43 | 0.45 | 387859 | 0.45 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200402 | 0 | 1.23 | 1.23 | 1.11 | 1.11 | 799 | 1.0928 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200402 | 0 | 2.25 | 2.25 | 2.0099 | 2.01 | 23960 | 2.01 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20200402 | 0 | 11.37 | 12.77 | 11.25 | 12.25 | 1753253 | 11.5467 | up | down | incorrect |
| IMUC.US | WS | 20200402 | 0 | 0.0166 | 0.022 | 0.0166 | 0.019 | 26638 | 0.019 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200402 | 0 | 3.55 | 4 | 3.53 | 3.54 | 28000 | 3.54 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200402 | 0 | 8.75 | 9.38 | 8.5 | 8.9 | 59473 | 8.9 | up | up | correct |
| INTT.US | inTEST Corporation | 20200402 | 0 | 2.6 | 2.6 | 2.5 | 2.5 | 10296 | 2.5 | down | down | correct |
| INUV.US | Inuvo Inc | 20200402 | 0 | 0.22 | 0.22 | 0.199 | 0.199 | 138465 | 0.199 | down | up | incorrect |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200402 | 0 | 26.3 | 26.3 | 25.05 | 25.3 | 1902 | 22.8772 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20200402 | 0 | 8.87 | 8.87 | 8.8 | 8.8 | 3051 | 8.8 | down | down | correct |
| ISR.US | Isoray Inc | 20200402 | 0 | 0.5312 | 0.56 | 0.52 | 0.5283 | 263856 | 0.5283 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200402 | 0 | 0.67 | 0.68 | 0.5899 | 0.6 | 16814 | 0.6 | down | down | correct |
| JOB.US | GEE Group Inc | 20200402 | 0 | 0.37 | 0.37 | 0.2945 | 0.2945 | 36019 | 0.2945 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200402 | 0 | 0.54 | 0.5742 | 0.48 | 0.51 | 30987 | 0.51 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200402 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 200 | 1.25 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20200402 | 0 | 0.741 | 0.82 | 0.73 | 0.7638 | 475834 | 0.7638 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20200402 | 0 | 5.53 | 5.53 | 4.8 | 5.12 | 32090 | 5.12 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200402 | 0 | 8.4 | 8.4 | 7.61 | 8.09 | 20843 | 8.09 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200402 | 0 | 33.67 | 37.22 | 32.59 | 33.92 | 4952262 | 33.8137 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200402 | 0 | 0.45 | 0.45 | 0.3819 | 0.385 | 91136 | 0.385 | down | down | correct |
| LOV.US | Spark Networks SE | 20200402 | 0 | 2.35 | 2.67 | 2.35 | 2.67 | 22500 | 2.67 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200402 | 0 | 7.71 | 8.3 | 7.57 | 7.59 | 619785 | 7.59 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20200402 | 0 | 1.61 | 1.75 | 1.43 | 1.45 | 628738 | 1.45 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20200402 | 0 | 9.7 | 10.7 | 7.85 | 9.3 | 89557 | 9.3 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200402 | 0 | 1.18 | 1.33 | 1.15 | 1.28 | 93272 | 1.28 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20200402 | 0 | 3.25 | 3.66 | 3.25 | 3.6 | 151200 | 3.5414 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20200402 | 0 | 0.7035 | 0.721 | 0.69 | 0.6965 | 5658 | 0.6965 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200402 | 0 | 4.01 | 4.445 | 4 | 4.39 | 134676 | 4.3877 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200402 | 0 | 0.59 | 0.6 | 0.54 | 0.554 | 1743300 | 0.554 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200402 | 0 | 2.32 | 2.9201 | 2.3157 | 2.4826 | 13944 | 2.4826 | up | up | correct |
| MYO.US | Myomo Inc | 20200402 | 0 | 3.35 | 3.65 | 3.12 | 3.36 | 42920 | 3.36 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200402 | 0 | 0.4 | 0.4 | 0.39 | 0.4 | 1154000 | 0.4 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200402 | 0 | 0.8 | 0.8 | 0.78 | 0.7802 | 26595 | 0.7802 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200402 | 0 | 13.3 | 13.58 | 12.73 | 13.07 | 42193 | 12.0545 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200402 | 0 | 11.22 | 11.22 | 11.0151 | 11.05 | 3055 | 10.3642 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200402 | 0 | 12.28 | 12.48 | 11.88 | 12.095 | 20548 | 11.319 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200402 | 0 | 0.85 | 0.9 | 0.72 | 0.78 | 6058510 | 0.78 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200402 | 0 | 44.5 | 44.655 | 42 | 42.9681 | 3404 | 41.0655 | down | up | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20200402 | 0 | 1.291 | 1.4 | 1.291 | 1.4 | 3700 | 1.4 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20200402 | 0 | 3.2 | 3.6 | 3.2 | 3.52 | 66791 | 3.52 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20200402 | 0 | 7.7 | 8.33 | 7.51 | 8.2 | 3327600 | 8.2 | up | up | correct |
| NGD.US | New Gold Inc | 20200402 | 0 | 0.5599 | 0.64 | 0.5451 | 0.55 | 4057774 | 0.55 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200402 | 0 | 66.57 | 69.47 | 65.41 | 69 | 43264 | 65.8628 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200402 | 0 | 8.38 | 8.6 | 8.37 | 8.56 | 97761 | 7.2887 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200402 | 0 | 1.81 | 2.095 | 1.8 | 1.92 | 881498 | 1.7689 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20200402 | 0 | 5.17 | 5.63 | 5.05 | 5.2 | 371321 | 5.2 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20200402 | 0 | 0.61 | 0.8699 | 0.61 | 0.7305 | 5741710 | 7.2778 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200402 | 0 | 2.55 | 2.8 | 2.54 | 2.7495 | 259944 | 2.3094 | up | up | correct |
| NTIP.US | Network | 20200402 | 0 | 2.25 | 2.31 | 2.23 | 2.23 | 9256 | 2.1092 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20200402 | 0 | 0.99 | 1.01 | 0.893 | 0.93 | 851600 | 0.93 | down | down | correct |
| OGEN.US | Oragenics Inc | 20200402 | 0 | 0.57 | 0.575 | 0.5405 | 0.5422 | 383241 | 0.5422 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200402 | 0 | 0.3791 | 0.3988 | 0.3411 | 0.3634 | 392046 | 0.3634 | down | up | incorrect |
| PCG.US | PI | 20200402 | 0 | 17.8 | 17.8 | 17.8 | 17.8 | 0 | 17.8 | |||
| PED.US | PEDEVCO Corp | 20200402 | 0 | 0.85 | 1.0299 | 0.85 | 0.9217 | 65054 | 0.9217 | up | up | correct |
| PHGE.US | BiomX Inc | 20200402 | 0 | 7.11 | 7.11 | 6.44 | 6.5 | 49097 | 6.5 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200402 | 0 | 3.23 | 3.31 | 3.177 | 3.22 | 22707 | 3.22 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200402 | 0 | 1.29 | 1.48 | 1.26 | 1.45 | 222243 | 1.45 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200402 | 0 | 0.2163 | 0.24 | 0.2117 | 0.239 | 199614 | 2.39 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200402 | 0 | 2.23 | 2.23 | 2.12 | 2.19 | 70151 | 2.19 | down | down | correct |
| PLYM.US | PA | 20200402 | 0 | 19.5 | 19.5 | 19.5 | 19.5 | 529 | 17.2559 | |||
| PRK.US | Park National Corporation | 20200402 | 0 | 71.44 | 75.5 | 71.44 | 75.26 | 59467 | 70.0562 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20200402 | 0 | 0.42 | 0.42 | 0.39 | 0.42 | 1268100 | 0.42 | |||
| PW.US | Power REIT | 20200402 | 0 | 9.33 | 10.25 | 9.3035 | 9.67 | 16807 | 9.67 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200402 | 0 | 0.595 | 0.6 | 0.59 | 0.597 | 76400 | 0.597 | up | up | correct |
| RCG.US | RENN Fund Inc | 20200402 | 0 | 1.0652 | 1.09 | 1.0652 | 1.09 | 45020 | 1.0722 | up | up | correct |
| REI.US | Ring Energy Inc | 20200402 | 0 | 0.58 | 0.6499 | 0.53 | 0.56 | 2007745 | 0.56 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200402 | 0 | 5.4 | 8.28 | 5.28 | 5.4 | 12800 | 5.2121 | |||
| RHE.US | Regional Health Properties Inc | 20200402 | 0 | 1.35 | 1.35 | 1.15 | 1.19 | 32921 | 1.19 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200402 | 0 | 3.72 | 3.85 | 3.51 | 3.73 | 139463 | 3.73 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20200402 | 0 | 1.33 | 1.33 | 1.025 | 1.33 | 10900 | 33.25 | |||
| RVP.US | Retractable Technologies Inc | 20200402 | 0 | 1.35 | 1.4 | 1.2501 | 1.3 | 121061 | 1.3 | down | down | correct |
| SACC.US | SACC | 20200402 | 0 | 14.95 | 15.19 | 14.95 | 15.02 | 1900 | 13.3 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20200402 | 0 | 1.6601 | 1.73 | 1.6436 | 1.68 | 36151 | 1.4378 | up | up | correct |
| SCCB.US | SCCB | 20200402 | 0 | 15.07 | 15.7 | 14.65 | 15.65 | 7800 | 14.0904 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20200402 | 0 | 0.33 | 0.43 | 0.285 | 0.285 | 274923 | 0.285 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200402 | 0 | 2730 | 2824.9799 | 2716.6868 | 2728.34 | 1446 | 2715.7354 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20200402 | 0 | 0.56 | 0.59 | 0.54 | 0.55 | 1414300 | 0.55 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200402 | 0 | 2.01 | 2.09 | 1.9704 | 1.98 | 3795 | 1.98 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20200402 | 0 | 5.3 | 5.535 | 5.1 | 5.12 | 592000 | 5.12 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200402 | 0 | 6.66 | 6.66 | 6.19 | 6.62 | 1505 | 6.62 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20200402 | 0 | 0.3924 | 0.3978 | 0.36 | 0.3668 | 58046 | 0.3668 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200402 | 0 | 0.78 | 0.78 | 0.7 | 0.7068 | 8822 | 0.6919 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20200402 | 0 | 0.4 | 0.5 | 0.378 | 0.4099 | 90874 | 0.4099 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200402 | 0 | 0.673 | 0.7337 | 0.6508 | 0.68 | 81238 | 0.68 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20200402 | 0 | 2.92 | 3.15 | 2.92 | 2.97 | 206432 | 2.97 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20200402 | 0 | 3.5 | 3.66 | 3.35 | 3.35 | 2027478 | 3.3181 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20200402 | 0 | 6.5021 | 6.5021 | 6.355 | 6.4307 | 797 | 6.4307 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20200402 | 0 | 0.295 | 0.32 | 0.285 | 0.29 | 86034 | 0.29 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200402 | 0 | 0.26 | 0.2639 | 0.2547 | 0.259 | 172199 | 0.259 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200402 | 0 | 0.412 | 0.437 | 0.377 | 0.3898 | 103968 | 0.3898 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20200402 | 0 | 1.3 | 1.3 | 1.2 | 1.2 | 1400 | 1.2 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20200402 | 0 | 0.28 | 0.2899 | 0.27 | 0.276 | 36360 | 3.312 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200402 | 0 | 66.76 | 70.91 | 66.76 | 70.88 | 40148 | 67.146 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20200402 | 0 | 1.32 | 1.43 | 1.31 | 1.41 | 274900 | 1.41 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200402 | 0 | 1.53 | 1.7801 | 1.52 | 1.69 | 18115 | 1.69 | up | up | correct |
| TRT.US | Trio | 20200402 | 0 | 2.51 | 2.52 | 2.51 | 2.52 | 1832 | 2.52 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20200402 | 0 | 0.5251 | 0.5479 | 0.5 | 0.5 | 141166 | 0.5 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200402 | 0 | 0.33 | 0.38 | 0.33 | 0.36 | 32900 | 0.36 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200402 | 0 | 0.3897 | 0.3897 | 0.34 | 0.3521 | 133749 | 0.3521 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200402 | 0 | 0.57 | 0.61 | 0.52 | 0.56 | 1043500 | 0.56 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20200402 | 0 | 2.23 | 2.34 | 2.23 | 2.3 | 2847 | 2.3 | up | down | incorrect |
| URG.US | Ur | 20200402 | 0 | 0.37 | 0.42 | 0.36 | 0.37 | 386100 | 0.37 | |||
| USAS.US | Americas Gold and Silver Corporation | 20200402 | 0 | 1.65 | 1.65 | 1.475 | 1.53 | 712630 | 1.53 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200402 | 0 | 24.78 | 26.4677 | 24.77 | 26.08 | 148662 | 23.3769 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20200402 | 0 | 0.371 | 0.46 | 0.3709 | 0.3957 | 87130 | 0.3957 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20200402 | 0 | 1.14 | 1.18 | 1.1 | 1.12 | 468292 | 1.12 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200402 | 0 | 13.5 | 13.55 | 13.016 | 13.2631 | 9613 | 12.3926 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200402 | 0 | 12.1 | 12.1 | 11.75 | 11.76 | 16246 | 10.8502 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20200402 | 0 | 0.47 | 0.51 | 0.47 | 0.4958 | 243761 | 0.4958 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200402 | 0 | 9.9 | 10.06 | 9.75 | 9.85 | 95567 | 9.0429 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200402 | 0 | 11.9 | 11.96 | 11.85 | 11.85 | 15568 | 11.2347 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20200402 | 0 | 3.11 | 3.3 | 3.0701 | 3.23 | 126933 | 3.23 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20200402 | 0 | 0.75 | 0.8 | 0.7 | 0.7104 | 54313 | 0.7104 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200402 | 0 | 9800 | 9800 | 9800 | 9800 | 0 | 9800 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200402 | 0 | 1.2 | 1.24 | 1.19 | 1.19 | 1075 | 1.19 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20200402 | 0 | 0.36 | 0.41 | 0.36 | 0.4 | 129500 | 0.4 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200402 | 0 | 0.88 | 0.9951 | 0.88 | 0.9015 | 8462 | 0.9015 | up | down | incorrect |
| WWR.US | Westwater Resources Inc | 20200402 | 0 | 1 | 1.01 | 0.9151 | 0.9501 | 67093 | 0.9501 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200402 | 0 | 0.34 | 0.36 | 0.34 | 0.3451 | 229295 | 3.451 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20200402 | 0 | 0.23 | 0.23 | 0.2 | 0.2 | 18500 | 0.2 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200402 | 0 | 0.63 | 0.68 | 0.6 | 0.6175 | 4640 | 0.6175 | down | down | correct |
| ZDGE.US | Zedge Inc | 20200402 | 0 | 0.99 | 0.99 | 0.835 | 0.85 | 13600 | 0.85 | down | down | correct |
| ZOM.US | Zomedica Corp | 20200402 | 0 | 0.175 | 0.18 | 0.155 | 0.165 | 2225100 | 0.165 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.