CollectAI
close-nysemkt_stocks
2020/04/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200407 | 0 | 13.71 | 13.71 | 12.56 | 13.24 | 2092 | 13.24 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200407 | 0 | 0.06 | 0.0609 | 0.0556 | 0.057 | 326660 | 0.285 | down | down | correct |
| ACU.US | Acme United Corporation | 20200407 | 0 | 20.1 | 20.54 | 18.66 | 19.29 | 12799 | 18.814 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200407 | 0 | 0.9 | 1.26 | 0.8875 | 1.19 | 123371 | 1.1637 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20200407 | 0 | 22.215 | 23.9488 | 20.94 | 20.94 | 6727 | 19.6753 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200407 | 0 | 5.26 | 5.46 | 5.24 | 5.33 | 189144 | 4.9853 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20200407 | 0 | 0.94 | 0.94 | 0.8244 | 0.8301 | 98812 | 0.8301 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200407 | 0 | 2.66 | 2.74 | 2.6 | 2.62 | 2491232 | 2.62 | down | down | correct |
| AINC.US | Ashford Inc | 20200407 | 0 | 7 | 7.25 | 6.7 | 6.8 | 18500 | 6.8 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20200407 | 0 | 1.08 | 1.09 | 1.03 | 1.09 | 73010 | 1.09 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200407 | 0 | 1.99 | 1.99 | 1.922 | 1.945 | 4152 | 1.945 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200407 | 0 | 0.48 | 0.4896 | 0.452 | 0.4691 | 1232420 | 0.4691 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200407 | 0 | 1.4 | 1.51 | 1.4 | 1.44 | 6282 | 1.44 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20200407 | 0 | 3.05 | 3.2 | 2.83 | 2.95 | 7200 | 2.95 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200407 | 0 | 13.55 | 13.92 | 12.3 | 12.32 | 5537890 | 12.32 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200407 | 0 | 3.3 | 3.39 | 3.1201 | 3.2 | 19029 | 3.2 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200407 | 0 | 0.335 | 0.3587 | 0.3283 | 0.3494 | 271904 | 0.3494 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20200407 | 0 | 0.34 | 0.37 | 0.32 | 0.37 | 1446200 | 0.37 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200407 | 0 | 0.19 | 0.2001 | 0.185 | 0.1928 | 1465764 | 5.784 | up | down | incorrect |
| AUMN.US | Golden Minerals Company | 20200407 | 0 | 0.26 | 0.26 | 0.2437 | 0.2437 | 212542 | 0.2437 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200407 | 0 | 1.3 | 1.3 | 1.29 | 1.29 | 834 | 1.29 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20200407 | 0 | 1.36 | 1.43 | 1.28 | 1.32 | 1371800 | 1.32 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200407 | 0 | 4.49 | 4.61 | 4.3 | 4.33 | 12732 | 4.33 | down | down | correct |
| BCV.US | PA | 20200407 | 0 | 24.547 | 24.89 | 24.547 | 24.835 | 2800 | 24.835 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20200407 | 0 | 11.9369 | 11.9369 | 11.39 | 11.5351 | 4051 | 11.5351 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200407 | 0 | 0.64 | 0.64 | 0.55 | 0.58 | 4500 | 0.58 | down | down | correct |
| BFB.US | Brown | 20200407 | 0 | 58.35 | 60.71 | 57.88 | 58.65 | 1105186 | 57.6554 | up | up | correct |
| BGI.US | Birks Group Inc | 20200407 | 0 | 0.37 | 0.5382 | 0.37 | 0.5147 | 25374 | 0.5147 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200407 | 0 | 16.56 | 16.9203 | 14.99 | 15.13 | 46203 | 14.1785 | down | up | incorrect |
| BKTI.US | BK Technologies Corporation | 20200407 | 0 | 1.5055 | 1.6 | 1.5055 | 1.535 | 7899 | 1.4798 | up | up | correct |
| BMTX.US | WS | 20200407 | 0 | 10.3 | 10.3 | 10.29 | 10.29 | 74005 | 10.29 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200407 | 0 | 15.9555 | 15.97 | 15.9555 | 15.97 | 1496 | 10.0667 | up | up | correct |
| BRG.US | PD | 20200407 | 0 | 15.93 | 16 | 14.3763 | 16 | 7484 | 14.3748 | up | down | incorrect |
| BRMK.US | WS | 20200407 | 0 | 7.47 | 7.7 | 6.79 | 7 | 1077235 | 6.5075 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20200407 | 0 | 0.575 | 0.598 | 0.52 | 0.5211 | 25615 | 0.5211 | down | down | correct |
| BTG.US | B2Gold Corp | 20200407 | 0 | 3.8 | 3.8499 | 3.58 | 3.59 | 7501860 | 3.3918 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20200407 | 0 | 1.57 | 1.78 | 1.57 | 1.78 | 8800 | 1.78 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200407 | 0 | 6 | 6 | 4.2 | 4.2 | 1000 | 4.2 | down | down | correct |
| CANF.US | Can | 20200407 | 0 | 1.8 | 1.84 | 1.45 | 1.51 | 1919700 | 1.51 | down | down | correct |
| CCF.US | Chase Corporation | 20200407 | 0 | 87.99 | 88 | 76.2147 | 77.89 | 25943 | 76.5785 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200407 | 0 | 3.05 | 3.31 | 2.93 | 2.94 | 22680 | 2.9226 | down | down | correct |
| CEI.US | Camber Energy Inc | 20200407 | 0 | 1.73 | 1.93 | 1.65 | 1.73 | 835801 | 1.73 | |||
| CET.US | Central Securities Corp | 20200407 | 0 | 26.19 | 26.995 | 26.19 | 26.84 | 115121 | 23.9127 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200407 | 0 | 12.99 | 12.99 | 12.41 | 12.49 | 21533 | 11.6151 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200407 | 0 | 2.36 | 2.4 | 2.35 | 2.4 | 281488 | 2.0637 | up | up | correct |
| CIX.US | CompX International Inc | 20200407 | 0 | 15.5 | 15.5 | 15.49 | 15.49 | 922 | 14.5649 | down | down | correct |
| CKX.US | CKX Lands Inc | 20200407 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | 8.82 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200407 | 0 | 8.6 | 8.9 | 8.38 | 8.42 | 895251 | 6.196 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20200407 | 0 | 8.65 | 9.36 | 8.65 | 9.08 | 10015 | 8.6182 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20200407 | 0 | 1.03 | 1.21 | 1.03 | 1.17 | 39177 | 1.17 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20200407 | 0 | 3.2728 | 3.54 | 3.25 | 3.35 | 9788 | 3.2623 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200407 | 0 | 0.4101 | 0.4499 | 0.3861 | 0.42 | 2479943 | 0.42 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20200407 | 0 | 27.7 | 29.23 | 26.11 | 26.41 | 295284 | 23.4472 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200407 | 0 | 8.22 | 8.6501 | 8.04 | 8.06 | 643406 | 5.9529 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200407 | 0 | 1.51 | 1.54 | 1.5 | 1.5 | 5600 | 1.5 | down | down | correct |
| CVM.US | CEL | 20200407 | 0 | 11.79 | 11.9 | 11.22 | 11.49 | 445747 | 11.49 | down | up | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200407 | 0 | 21.5 | 21.5 | 20.76 | 21.5 | 1402 | 20.5099 | |||
| CVU.US | CPI Aerostructures Inc | 20200407 | 0 | 2.2 | 2.37 | 2.05 | 2.17 | 443400 | 2.17 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200407 | 0 | 1.72 | 1.77 | 1.7184 | 1.74 | 2127668 | 1.4995 | up | down | incorrect |
| DIT.US | AMCON Distributing Company | 20200407 | 0 | 63 | 63 | 60.505 | 61 | 268 | 56.1807 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20200407 | 0 | 9.98 | 10.1 | 9.07 | 9.3 | 71965 | 9.3 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200407 | 0 | 7.7 | 7.99 | 7.7 | 7.75 | 69707 | 7.1431 | up | up | correct |
| DNN.US | Denison Mines Corp | 20200407 | 0 | 0.3 | 0.32 | 0.3 | 0.31 | 1406900 | 0.31 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20200407 | 0 | 1.28 | 1.95 | 1.11 | 1.54 | 54470020 | 1.54 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20200407 | 0 | 0.1941 | 0.198 | 0.19 | 0.1919 | 76454 | 5.757 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200407 | 0 | 0.5015 | 0.6499 | 0.5015 | 0.5826 | 11822 | 0.5826 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20200407 | 0 | 12.93 | 13.5 | 12.8874 | 13.46 | 12093 | 13.46 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200407 | 0 | 6.29 | 6.33 | 6.2 | 6.23 | 362552 | 5.3568 | down | down | correct |
| ECF.US | PA | 20200407 | 0 | 24.55 | 24.59 | 24.28 | 24.35 | 17449 | 24.35 | down | up | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20200407 | 0 | 12.19 | 12.19 | 11.88 | 11.89 | 244099 | 11.3731 | down | up | incorrect |
| ELA.US | Envela Corporation | 20200407 | 0 | 2.6 | 2.6699 | 2.35 | 2.4 | 102775 | 2.4 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20200407 | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 134 | 16.43 | |||
| ELMD.US | Electromed Inc | 20200407 | 0 | 11.44 | 11.499 | 10.55 | 10.6 | 148680 | 10.6 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20200407 | 0 | 0.212 | 0.228 | 0.2 | 0.201 | 187921 | 0.201 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200407 | 0 | 1.41 | 1.47 | 1.41 | 1.42 | 106700 | 1.42 | up | up | correct |
| ENSV.US | Enservco Corporation | 20200407 | 0 | 0.1113 | 0.1113 | 0.1051 | 0.1071 | 2403226 | 1.6065 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200407 | 0 | 11.07 | 11.27 | 10.92 | 11 | 87462 | 10.2368 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200407 | 0 | 2.5 | 2.6009 | 2.36 | 2.36 | 133573 | 2.1857 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200407 | 0 | 7.22 | 7.2265 | 7.02 | 7.17 | 1838997 | 7.17 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200407 | 0 | 9.29 | 9.5 | 9.04 | 9.4 | 233510 | 7.974 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200407 | 0 | 10.97 | 10.97 | 10.51 | 10.6 | 61455 | 9.4307 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20200407 | 0 | 26.22 | 26.22 | 23.13 | 23.5 | 22364 | 22.1654 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200407 | 0 | 16.36 | 17.4858 | 16.24 | 16.95 | 34999 | 16.95 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200407 | 0 | 10.35 | 10.44 | 10.33 | 10.39 | 94429 | 9.6458 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200407 | 0 | 10.38 | 10.49 | 10.2 | 10.46 | 394495 | 8.8206 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20200407 | 0 | 0.407 | 0.407 | 0.3673 | 0.3839 | 19637 | 0.3839 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20200407 | 0 | 3.39 | 3.48 | 3.38 | 3.395 | 1122114 | 2.9676 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200407 | 0 | 5.8 | 5.938 | 5.62 | 5.68 | 40499 | 4.749 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200407 | 0 | 9.27 | 10 | 9.27 | 9.63 | 176428 | 8.0411 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200407 | 0 | 4.7 | 5 | 4.4 | 4.42 | 9299 | 4.3294 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20200407 | 0 | 1.13 | 1.25 | 1.0972 | 1.17 | 45468 | 1.17 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200407 | 0 | 5.68 | 5.77 | 5.3 | 5.41 | 898958 | 4.7623 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200407 | 0 | 7.64 | 7.77 | 7.55 | 7.69 | 137958 | 6.4744 | up | up | correct |
| FTSI.US | FTS International Inc | 20200407 | 0 | 0.252 | 0.252 | 0.2021 | 0.2267 | 45990 | 4.534 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200407 | 0 | 0.99 | 1.04 | 0.9722 | 0.9752 | 172907 | 1.4434 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200407 | 0 | 0.88 | 0.88 | 0.8261 | 0.835 | 218514 | 0.835 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20200407 | 0 | 0.945 | 0.99 | 0.85 | 0.87 | 219021 | 0.87 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200407 | 0 | 4.02 | 4.22 | 4 | 4.15 | 100117 | 4.15 | up | up | correct |
| GGN.US | PB | 20200407 | 0 | 24.06 | 24.06 | 23.4 | 23.4 | 799 | 22.826 | down | up | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20200407 | 0 | 7.6065 | 8 | 7.6065 | 8 | 328 | 7.8142 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20200407 | 0 | 7.11 | 7.35 | 6.98 | 7 | 157442 | 5.78 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20200407 | 0 | 8.95 | 9.1102 | 8.92 | 8.95 | 28263 | 7.3938 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20200407 | 0 | 13.74 | 13.82 | 12.8832 | 13.45 | 40943 | 12.0079 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200407 | 0 | 8.31 | 8.35 | 8.11 | 8.15 | 24098 | 6.7009 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20200407 | 0 | 3.39 | 3.43 | 3.19 | 3.29 | 1238437 | 3.1993 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200407 | 0 | 0.3167 | 0.3402 | 0.31 | 0.3102 | 1373323 | 0.3102 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200407 | 0 | 6.08 | 6.29 | 5.41 | 6.2592 | 21429 | 5.2597 | up | up | correct |
| GSAT.US | Globalstar Inc | 20200407 | 0 | 0.3049 | 0.305 | 0.29 | 0.2936 | 972111 | 0.2936 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200407 | 0 | 2.59 | 2.59 | 2.43 | 2.46 | 520000 | 2.46 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20200407 | 0 | 0.5057 | 0.5225 | 0.504 | 0.5101 | 487722 | 0.5101 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20200407 | 0 | 0.31 | 0.33 | 0.3 | 0.32 | 3401700 | 0.32 | up | down | incorrect |
| GV.US | The Goldfield Corporation | 20200407 | 0 | 2.91 | 2.94 | 2.79 | 2.81 | 47994 | 2.81 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200407 | 0 | 10.15 | 10.38 | 10.15 | 10.33 | 5801 | 8.7616 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20200407 | 0 | 0.1157 | 0.1157 | 0.108 | 0.1081 | 160824 | 1.3513 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200407 | 0 | 3.94 | 3.965 | 3.8 | 3.8 | 71551 | 3.169 | down | down | correct |
| IBIO.US | iBio Inc | 20200407 | 0 | 0.85 | 0.96 | 0.8 | 0.865 | 7290490 | 0.865 | up | down | incorrect |
| ID.US | PARTS iD Inc | 20200407 | 0 | 10.025 | 10.41 | 10.025 | 10.39 | 1563 | 10.39 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20200407 | 0 | 5.59 | 5.6 | 5.59 | 5.6 | 200 | 5.6 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20200407 | 0 | 0.4697 | 0.4777 | 0.43 | 0.4477 | 452979 | 0.4477 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200407 | 0 | 1.95 | 2.06 | 1.9 | 1.96 | 96773 | 1.96 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200407 | 0 | 13.18 | 13.18 | 12.21 | 12.24 | 1211671 | 11.5373 | down | down | correct |
| IMUC.US | WS | 20200407 | 0 | 0.033 | 0.033 | 0.027 | 0.029 | 132351 | 0.029 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200407 | 0 | 3.56 | 3.56 | 3.5 | 3.5 | 700 | 3.5 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200407 | 0 | 9.97 | 9.99 | 9.52 | 9.67 | 42596 | 9.67 | down | down | correct |
| INTT.US | inTEST Corporation | 20200407 | 0 | 2.58 | 2.66 | 2.58 | 2.61 | 23997 | 2.61 | up | down | incorrect |
| INUV.US | Inuvo Inc | 20200407 | 0 | 0.2142 | 0.2142 | 0.19 | 0.1962 | 157634 | 0.1962 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200407 | 0 | 26.1 | 26.1 | 24.62 | 24.8843 | 5549 | 22.5013 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20200407 | 0 | 9.01 | 9.22 | 8.89 | 9.1 | 3267 | 9.1 | up | up | correct |
| ISR.US | Isoray Inc | 20200407 | 0 | 0.5 | 0.5 | 0.46 | 0.465 | 394806 | 0.465 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200407 | 0 | 0.63 | 1.2 | 0.63 | 0.8028 | 3077089 | 0.8028 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20200407 | 0 | 0.29 | 0.3195 | 0.28 | 0.2865 | 110281 | 0.2865 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200407 | 0 | 0.53 | 0.5325 | 0.48 | 0.5 | 102871 | 0.5 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200407 | 0 | 1.1 | 1.2 | 1.1 | 1.2 | 900 | 1.2 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200407 | 0 | 0.8 | 0.81 | 0.7459 | 0.7572 | 375416 | 0.7572 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20200407 | 0 | 5.14 | 5.57 | 4.85 | 4.9 | 25095 | 4.9 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200407 | 0 | 8.764 | 9 | 8.5 | 8.6 | 10790 | 8.6 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200407 | 0 | 36.25 | 36.44 | 33.565 | 33.71 | 2999314 | 33.6044 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20200407 | 0 | 0.3986 | 0.41 | 0.38 | 0.3963 | 168288 | 0.3963 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20200407 | 0 | 2.85 | 2.96 | 2.6 | 2.86 | 54900 | 2.86 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200407 | 0 | 8.93 | 9.16 | 8.33 | 8.74 | 558977 | 8.74 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20200407 | 0 | 1.52 | 1.52 | 1.22 | 1.27 | 388971 | 1.27 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200407 | 0 | 11.16 | 11.5627 | 10.38 | 10.63 | 15620 | 10.63 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200407 | 0 | 1.1 | 1.139 | 0.85 | 0.94 | 672521 | 0.94 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200407 | 0 | 3.69 | 3.759 | 3.52 | 3.69 | 94900 | 3.6299 | |||
| MSN.US | Emerson Radio Corp | 20200407 | 0 | 0.65 | 0.7099 | 0.65 | 0.685 | 17747 | 0.685 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200407 | 0 | 5 | 5.08 | 4.7 | 4.84 | 243420 | 4.8375 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200407 | 0 | 0.557 | 0.56 | 0.49 | 0.543 | 3066300 | 0.543 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200407 | 0 | 2.53 | 2.65 | 2.33 | 2.6 | 8444 | 2.6 | up | up | correct |
| MYO.US | Myomo Inc | 20200407 | 0 | 3.66 | 3.72 | 3.5 | 3.72 | 46465 | 3.72 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200407 | 0 | 0.4 | 0.42 | 0.4 | 0.4 | 1303900 | 0.4 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200407 | 0 | 0.79 | 0.8 | 0.75 | 0.77 | 48101 | 0.77 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200407 | 0 | 13.1 | 13.1258 | 12.75 | 12.85 | 50331 | 11.8516 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200407 | 0 | 10.9454 | 11.09 | 10.9454 | 11 | 18505 | 10.3173 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200407 | 0 | 12.15 | 12.2475 | 12.0168 | 12.0168 | 2998 | 11.2458 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200407 | 0 | 0.7899 | 0.7899 | 0.725 | 0.7536 | 1027459 | 0.7536 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200407 | 0 | 43.5 | 44 | 43 | 43.5 | 12604 | 41.5739 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20200407 | 0 | 1.27 | 1.361 | 1.19 | 1.25 | 4900 | 1.25 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20200407 | 0 | 3.5758 | 3.6157 | 3.3835 | 3.4166 | 121759 | 3.4166 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200407 | 0 | 8.8 | 9.1 | 8.69 | 8.91 | 3629000 | 8.91 | up | up | correct |
| NGD.US | New Gold Inc | 20200407 | 0 | 0.595 | 0.5997 | 0.5636 | 0.5797 | 3452827 | 0.5797 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200407 | 0 | 76.2 | 77.22 | 72.29 | 74.91 | 116686 | 71.5041 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200407 | 0 | 8.85 | 8.879 | 8.76 | 8.83 | 97484 | 7.5186 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200407 | 0 | 2 | 2.15 | 1.96 | 1.98 | 639347 | 1.8241 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20200407 | 0 | 5.26 | 5.63 | 5.26 | 5.38 | 342443 | 5.38 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20200407 | 0 | 0.85 | 0.89 | 0.7707 | 0.7938 | 3581999 | 7.9084 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200407 | 0 | 3.03 | 3.18 | 2.97 | 3.06 | 384796 | 2.5702 | up | up | correct |
| NTIP.US | Network | 20200407 | 0 | 2.2 | 2.3305 | 2.2 | 2.25 | 3904 | 2.1281 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20200407 | 0 | 0.96 | 1.02 | 0.952 | 0.988 | 890900 | 0.988 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20200407 | 0 | 0.58 | 0.5988 | 0.5648 | 0.5684 | 424020 | 0.5684 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200407 | 0 | 0.4088 | 0.4202 | 0.39 | 0.393 | 247317 | 0.393 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20200407 | 0 | 1 | 1.1 | 0.9168 | 1.02 | 38206 | 1.02 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20200407 | 0 | 6.34 | 6.42 | 5.78 | 5.9 | 8394 | 5.9 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200407 | 0 | 3.47 | 3.47 | 3.44 | 3.47 | 24464 | 3.47 | |||
| PLG.US | Platinum Group Metals Ltd | 20200407 | 0 | 1.45 | 1.48 | 1.3394 | 1.34 | 145106 | 1.34 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20200407 | 0 | 0.236 | 0.2377 | 0.225 | 0.2322 | 250180 | 2.322 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200407 | 0 | 2.39 | 2.53 | 2.38 | 2.4 | 164844 | 2.4 | up | down | incorrect |
| PLYM.US | PA | 20200407 | 0 | 18.8761 | 19.7653 | 18.8761 | 19.05 | 4092 | 16.8577 | up | down | incorrect |
| PRK.US | Park National Corporation | 20200407 | 0 | 75.57 | 78.91 | 72.94 | 73.45 | 60351 | 68.3713 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200407 | 0 | 0.46 | 0.46 | 0.41 | 0.41 | 913400 | 0.41 | down | up | incorrect |
| PW.US | Power REIT | 20200407 | 0 | 10.75 | 11.34 | 10.75 | 11.11 | 19835 | 11.11 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200407 | 0 | 0.7 | 0.73 | 0.7 | 0.71 | 53800 | 0.71 | up | up | correct |
| RCG.US | RENN Fund Inc | 20200407 | 0 | 1.15 | 1.15 | 1.1 | 1.12 | 11537 | 1.1017 | down | down | correct |
| REI.US | Ring Energy Inc | 20200407 | 0 | 0.65 | 0.73 | 0.5874 | 0.607 | 1347691 | 0.607 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200407 | 0 | 6 | 6.36 | 5.88 | 5.88 | 4542 | 5.6754 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200407 | 0 | 1.19 | 1.2112 | 1.1501 | 1.1658 | 21031 | 1.1658 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200407 | 0 | 3.82 | 3.88 | 3.4 | 3.4 | 216763 | 3.4 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200407 | 0 | 1.12 | 1.19 | 1.05 | 1.1 | 13610 | 27.5 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20200407 | 0 | 1.39 | 1.57 | 1.39 | 1.52 | 357161 | 1.52 | up | up | correct |
| SACC.US | SACC | 20200407 | 0 | 16.5 | 17.26 | 16.5 | 17.1 | 11000 | 15.1418 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20200407 | 0 | 1.8 | 1.91 | 1.69 | 1.88 | 125311 | 1.609 | up | up | correct |
| SCCB.US | SCCB | 20200407 | 0 | 17.27 | 17.9 | 17.269 | 17.86 | 5200 | 16.0802 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20200407 | 0 | 0.3085 | 0.3183 | 0.2628 | 0.2691 | 55834 | 0.2691 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200407 | 0 | 2811.01 | 3073.99 | 2785.0001 | 2981 | 4122 | 2967.2282 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20200407 | 0 | 0.634 | 0.647 | 0.6 | 0.609 | 1322500 | 0.609 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200407 | 0 | 2.2 | 2.33 | 2.2 | 2.32 | 948 | 2.32 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20200407 | 0 | 5.35 | 5.59 | 5.22 | 5.29 | 524600 | 5.29 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200407 | 0 | 7 | 7.48 | 6.59 | 7.1 | 3058 | 7.1 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20200407 | 0 | 0.344 | 0.4248 | 0.344 | 0.4075 | 40872 | 0.4075 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20200407 | 0 | 0.8 | 0.8 | 0.7 | 0.72 | 17144 | 0.7048 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200407 | 0 | 0.3625 | 0.38 | 0.35 | 0.3501 | 45283 | 0.3501 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200407 | 0 | 0.6603 | 0.68 | 0.6208 | 0.635 | 42584 | 0.635 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20200407 | 0 | 3.13 | 3.14 | 2.67 | 2.88 | 266755 | 2.88 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200407 | 0 | 3.7 | 3.7 | 3.39 | 3.45 | 1722373 | 3.4172 | down | down | correct |
| SVT.US | Servotronics Inc | 20200407 | 0 | 6.3 | 6.3 | 6.25 | 6.25 | 864 | 6.25 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20200407 | 0 | 0.32 | 0.3289 | 0.285 | 0.3067 | 240441 | 0.3067 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200407 | 0 | 0.29 | 0.32 | 0.28 | 0.28 | 611470 | 0.28 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200407 | 0 | 0.404 | 0.41 | 0.38 | 0.398 | 48317 | 0.398 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20200407 | 0 | 1.323 | 1.35 | 1.29 | 1.29 | 1900 | 1.29 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200407 | 0 | 0.31 | 0.31 | 0.271 | 0.2809 | 71155 | 3.3708 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200407 | 0 | 73.49 | 73.6 | 69.38 | 70.17 | 43953 | 66.4734 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200407 | 0 | 1.46 | 1.54 | 1.41 | 1.5 | 148100 | 1.5 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200407 | 0 | 2.03 | 2.11 | 1.78 | 1.9 | 32007 | 1.9 | down | down | correct |
| TRT.US | Trio | 20200407 | 0 | 2.65 | 2.65 | 2.64 | 2.64 | 508 | 2.64 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200407 | 0 | 0.5665 | 0.5722 | 0.51 | 0.5155 | 169166 | 0.5155 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200407 | 0 | 0.32 | 0.36 | 0.32 | 0.35 | 22700 | 0.35 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200407 | 0 | 0.397 | 0.399 | 0.36 | 0.3749 | 59556 | 0.3749 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200407 | 0 | 0.6 | 0.66 | 0.59 | 0.64 | 2118300 | 0.64 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20200407 | 0 | 2.47 | 2.57 | 2.4 | 2.51 | 8049 | 2.51 | up | down | incorrect |
| URG.US | Ur | 20200407 | 0 | 0.41 | 0.47 | 0.41 | 0.46 | 1418200 | 0.46 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200407 | 0 | 1.7 | 1.74 | 1.6 | 1.66 | 710047 | 1.66 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200407 | 0 | 29.5 | 29.5 | 26.855 | 26.9517 | 343046 | 24.1582 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200407 | 0 | 0.388 | 0.39 | 0.371 | 0.371 | 1970 | 0.371 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20200407 | 0 | 1.28 | 1.34 | 1.21 | 1.29 | 1955424 | 1.29 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200407 | 0 | 13.13 | 13.13 | 12.9 | 13.065 | 11402 | 12.2075 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200407 | 0 | 11.4 | 11.7 | 11.4 | 11.41 | 4574 | 10.5273 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200407 | 0 | 0.51 | 0.5367 | 0.49 | 0.5048 | 213208 | 0.5048 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200407 | 0 | 9.9 | 10.03 | 9.89 | 9.94 | 167312 | 9.1255 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200407 | 0 | 11.99 | 12.14 | 11.9589 | 12.14 | 31414 | 11.5097 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200407 | 0 | 3.49 | 3.545 | 3.35 | 3.42 | 85346 | 3.42 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200407 | 0 | 0.8 | 0.82 | 0.76 | 0.8161 | 19853 | 0.8161 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200407 | 0 | 11700 | 11900 | 11400 | 11900 | 3810 | 11900 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200407 | 0 | 1.23 | 1.23 | 1.14 | 1.15 | 152940 | 1.15 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20200407 | 0 | 0.47 | 0.55 | 0.46 | 0.49 | 108300 | 0.49 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200407 | 0 | 0.92 | 0.92 | 0.86 | 0.86 | 4134 | 0.86 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200407 | 0 | 1 | 1.03 | 0.96 | 0.975 | 140317 | 0.975 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200407 | 0 | 0.36 | 0.3889 | 0.345 | 0.37 | 258004 | 3.7 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20200407 | 0 | 0.23 | 0.24 | 0.21 | 0.21 | 14300 | 0.21 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20200407 | 0 | 0.6699 | 0.72 | 0.6698 | 0.7 | 3691 | 0.7 | up | up | correct |
| YCBD.US | P | 20200407 | 0 | 5.65 | 5.65 | 5.4 | 5.4 | 1348 | 4.9348 | down | down | correct |
| ZDGE.US | Zedge Inc | 20200407 | 0 | 0.84 | 0.92 | 0.84 | 0.92 | 8000 | 0.92 | up | up | correct |
| ZOM.US | Zomedica Corp | 20200407 | 0 | 0.17 | 0.17 | 0.156 | 0.167 | 3996700 | 0.167 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.