CollectAI
close-nysemkt_stocks
2020/07/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200707 | 0 | 17.32 | 18.0999 | 17.3 | 18.0999 | 1078 | 18.0999 | up | down | incorrect |
| AAU.US | Almaden Minerals Ltd | 20200707 | 0 | 0.51 | 0.5146 | 0.48 | 0.5024 | 395743 | 0.5024 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20200707 | 0 | 22.18 | 22.18 | 21.26 | 21.96 | 3166 | 21.5306 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200707 | 0 | 2.79 | 3.3 | 2.6801 | 2.99 | 84188 | 2.9239 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20200707 | 0 | 26.25 | 26.25 | 25.052 | 25.89 | 5093 | 24.5452 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200707 | 0 | 6.45 | 6.45 | 6.33 | 6.33 | 61190 | 5.9617 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20200707 | 0 | 0.88 | 0.9179 | 0.88 | 0.9001 | 70754 | 0.9001 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20200707 | 0 | 2.42 | 2.57 | 2.38 | 2.55 | 4929305 | 2.55 | up | up | correct |
| AINC.US | Ashford Inc | 20200707 | 0 | 9.89 | 9.89 | 9.42 | 9.51 | 9700 | 9.51 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20200707 | 0 | 1.41 | 1.49 | 1.39 | 1.42 | 77772 | 1.42 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20200707 | 0 | 1.76 | 2.09 | 1.73 | 2.09 | 102278 | 2.09 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200707 | 0 | 0.6776 | 0.68 | 0.6501 | 0.665 | 1319254 | 0.665 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200707 | 0 | 2.15 | 2.15 | 1.97 | 2.02 | 146400 | 2.02 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200707 | 0 | 9.15 | 10.25 | 6.67 | 6.78 | 47607800 | 6.78 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200707 | 0 | 17 | 17.35 | 16.56 | 16.71 | 1682978 | 16.71 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200707 | 0 | 4.03 | 4.03 | 3.96 | 3.995 | 7319 | 3.995 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200707 | 0 | 0.81 | 0.85 | 0.78 | 0.81 | 1835100 | 0.81 | |||
| ASXC.US | Asensus Surgical Inc | 20200707 | 0 | 0.34 | 0.43 | 0.32 | 0.4 | 53198600 | 0.4 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200707 | 0 | 0.353 | 0.3798 | 0.3521 | 0.3649 | 12526393 | 10.947 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20200707 | 0 | 0.427 | 0.45 | 0.4173 | 0.4457 | 1043360 | 0.4457 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20200707 | 0 | 1.75 | 1.88 | 1.7 | 1.73 | 42700 | 1.73 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20200707 | 0 | 2.17 | 2.27 | 2.15 | 2.22 | 1841500 | 2.22 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20200707 | 0 | 9.07 | 9.33 | 8.63 | 8.75 | 37839 | 8.75 | down | down | correct |
| BCV.US | PA | 20200707 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200707 | 0 | 14.82 | 15.06 | 14.82 | 15.06 | 400 | 15.06 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200707 | 0 | 0.71 | 0.76 | 0.71 | 0.72 | 19800 | 0.72 | up | down | incorrect |
| BFB.US | Brown | 20200707 | 0 | 64.02 | 64.85 | 63.88 | 64.17 | 889884 | 63.2504 | up | up | correct |
| BGI.US | Birks Group Inc | 20200707 | 0 | 0.75 | 0.8198 | 0.7451 | 0.81 | 294314 | 0.81 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200707 | 0 | 20.36 | 20.76 | 20.33 | 20.37 | 64176 | 19.3374 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20200707 | 0 | 3.2001 | 3.54 | 3.06 | 3.37 | 8542 | 3.2681 | up | down | incorrect |
| BMTX.US | WS | 20200707 | 0 | 10.99 | 10.99 | 10.77 | 10.8073 | 18797 | 10.8073 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200707 | 0 | 14.51 | 15.025 | 14.51 | 15.025 | 741 | 9.5565 | up | up | correct |
| BRG.US | PD | 20200707 | 0 | 22.41 | 22.47 | 22.37 | 22.37 | 663 | 20.4937 | down | down | correct |
| BRMK.US | WS | 20200707 | 0 | 9.16 | 9.17 | 8.9 | 8.92 | 440285 | 8.92 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20200707 | 0 | 0.94 | 0.94 | 0.87 | 0.8901 | 73397 | 0.8901 | down | down | correct |
| BTG.US | B2Gold Corp | 20200707 | 0 | 5.6 | 5.85 | 5.59 | 5.84 | 7179166 | 5.539 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20200707 | 0 | 1.62 | 1.7 | 1.6 | 1.66 | 26100 | 1.66 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200707 | 0 | 11.4 | 11.4 | 7.26 | 10.62 | 167 | 10.62 | down | down | correct |
| CANF.US | Can | 20200707 | 0 | 1.79 | 1.93 | 1.75 | 1.89 | 1058700 | 1.89 | up | up | correct |
| CCF.US | Chase Corporation | 20200707 | 0 | 101.19 | 101.52 | 98.3 | 98.42 | 11390 | 96.7628 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200707 | 0 | 4.1949 | 4.23 | 4.0803 | 4.09 | 13613 | 4.0658 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20200707 | 0 | 1.09 | 1.13 | 1.06 | 1.1 | 733402 | 1.1 | up | up | correct |
| CET.US | Central Securities Corp | 20200707 | 0 | 29.89 | 29.89 | 29.08 | 29.35 | 15493 | 26.3315 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200707 | 0 | 13.14 | 13.14 | 13.12 | 13.12 | 17899 | 12.3286 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200707 | 0 | 2.72 | 2.74 | 2.71 | 2.72 | 429037 | 2.4007 | |||
| CIX.US | CompX International Inc | 20200707 | 0 | 13.5302 | 13.6 | 13.53 | 13.54 | 2065 | 12.8197 | up | up | correct |
| CKX.US | CKX Lands Inc | 20200707 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | 8.05 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200707 | 0 | 10.57 | 10.62 | 10.55 | 10.57 | 381435 | 8.241 | |||
| CMCL.US | Caledonia Mining Corporation Plc | 20200707 | 0 | 17.99 | 18.29 | 17.4301 | 17.61 | 77797 | 16.8141 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200707 | 0 | 3.81 | 4.09 | 3.81 | 4.01 | 26269 | 4.01 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20200707 | 0 | 9.19 | 9.19 | 8.18 | 8.5 | 53586 | 8.2776 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20200707 | 0 | 0.57 | 0.5967 | 0.553 | 0.5828 | 1051502 | 0.5828 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200707 | 0 | 33.76 | 35.19 | 33.74 | 34.54 | 147862 | 31.2437 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200707 | 0 | 10.3 | 10.4099 | 10.26 | 10.27 | 365950 | 8.0348 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200707 | 0 | 1.5 | 1.5 | 1.43 | 1.48 | 5800 | 1.48 | down | down | correct |
| CVM.US | CEL | 20200707 | 0 | 13.68 | 14.32 | 13.55 | 13.78 | 510600 | 13.78 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20200707 | 0 | 20.68 | 21.13 | 20.63 | 21.13 | 1191 | 20.2451 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20200707 | 0 | 3.33 | 3.37 | 3.18 | 3.2 | 86600 | 3.2 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200707 | 0 | 2.01 | 2.02 | 1.99 | 2 | 1151287 | 1.7691 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20200707 | 0 | 58.03 | 58.03 | 58.03 | 58.03 | 37 | 53.5927 | |||
| DLA.US | Delta Apparel Inc | 20200707 | 0 | 12.26 | 12.28 | 11.68 | 12.03 | 21300 | 12.03 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200707 | 0 | 8.33 | 8.49 | 8.33 | 8.49 | 22452 | 7.9235 | up | up | correct |
| DNN.US | Denison Mines Corp | 20200707 | 0 | 0.38 | 0.38 | 0.37 | 0.38 | 386700 | 0.38 | |||
| DPW.US | Ault Global Holdings Inc | 20200707 | 0 | 2.21 | 2.26 | 2.18 | 2.2 | 299981 | 2.2 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20200707 | 0 | 6.3 | 6.41 | 6.07 | 6.2 | 877592 | 6.2 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200707 | 0 | 0.76 | 0.76 | 0.6971 | 0.7247 | 35377 | 0.7247 | down | down | correct |
| DXR.US | Daxor Corporation | 20200707 | 0 | 16.88 | 16.88 | 16.68 | 16.85 | 1600 | 16.85 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200707 | 0 | 7.17 | 7.2 | 7.13 | 7.15 | 115828 | 6.3087 | down | down | correct |
| ECF.US | PA | 20200707 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200707 | 0 | 12.84 | 12.9077 | 12.81 | 12.88 | 346939 | 12.3216 | up | up | correct |
| ELA.US | Envela Corporation | 20200707 | 0 | 5.07 | 5.6299 | 5.0301 | 5.38 | 92864 | 5.38 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200707 | 0 | 20 | 20 | 20 | 20 | 0 | 20 | |||
| ELMD.US | Electromed Inc | 20200707 | 0 | 15.46 | 16.43 | 15.22 | 15.3 | 152830 | 15.3 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200707 | 0 | 0.8 | 0.82 | 0.78 | 0.79 | 706500 | 0.79 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200707 | 0 | 2.26 | 2.38 | 2.25 | 2.38 | 526400 | 2.38 | up | up | correct |
| ENSV.US | Enservco Corporation | 20200707 | 0 | 0.17 | 0.172 | 0.1562 | 0.1601 | 1555211 | 2.4015 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200707 | 0 | 11.86 | 12 | 11.86 | 12 | 16512 | 11.2839 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20200707 | 0 | 2.85 | 2.87 | 2.67 | 2.68 | 79147 | 2.5053 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200707 | 0 | 11.2 | 11.42 | 11.14 | 11.35 | 1077127 | 11.35 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20200707 | 0 | 10.99 | 11.2 | 10.99 | 11.16 | 103363 | 9.7412 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200707 | 0 | 13.19 | 13.42 | 13.19 | 13.41 | 15223 | 12.1693 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200707 | 0 | 17.655 | 17.785 | 17.31 | 17.785 | 1000 | 17.3364 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200707 | 0 | 23.1106 | 23.7326 | 22.74 | 22.91 | 12213 | 21.609 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200707 | 0 | 22.81 | 23.2 | 21.24 | 21.62 | 27900 | 21.62 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200707 | 0 | 11.23 | 11.28 | 11.19 | 11.28 | 57943 | 10.5814 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200707 | 0 | 11.37 | 11.45 | 11.32 | 11.34 | 369982 | 9.8292 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20200707 | 0 | 0.638 | 0.66 | 0.63 | 0.6455 | 67847 | 0.6455 | up | up | correct |
| FAX.US | Aberdeen Asia | 20200707 | 0 | 3.87 | 3.88 | 3.84 | 3.85 | 916050 | 3.4442 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200707 | 0 | 6.25 | 6.33 | 6.25 | 6.29 | 31291 | 5.4401 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200707 | 0 | 10.33 | 10.5 | 10.32 | 10.34 | 148250 | 9.1197 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200707 | 0 | 5.2 | 5.21 | 5.08 | 5.16 | 22341 | 5.0785 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20200707 | 0 | 1.9 | 1.978 | 1.89 | 1.89 | 122400 | 1.89 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20200707 | 0 | 5.07 | 5.1 | 4.96 | 5.01 | 409721 | 4.48 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200707 | 0 | 8.59 | 8.63 | 8.58 | 8.61 | 73917 | 7.4461 | up | down | incorrect |
| FTSI.US | FTS International Inc | 20200707 | 0 | 6.55 | 6.84 | 6.1659 | 6.39 | 93396 | 6.39 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200707 | 0 | 1.93 | 2.1299 | 1.93 | 2.02 | 612315 | 2.9898 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20200707 | 0 | 1.4 | 1.6 | 1.4 | 1.53 | 3399600 | 1.53 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20200707 | 0 | 1.2 | 1.25 | 1.19 | 1.25 | 7102 | 1.25 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200707 | 0 | 7.1 | 7.1 | 6.66 | 6.83 | 19300 | 6.83 | down | down | correct |
| GGN.US | PB | 20200707 | 0 | 25.2501 | 25.2502 | 25.11 | 25.11 | 4003 | 24.8022 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200707 | 0 | 10.6 | 10.6 | 10.6 | 10.6 | 200 | 10.4058 | |||
| GLO.US | Clough Global Opportunities Fund | 20200707 | 0 | 9.05 | 9.14 | 8.99 | 9.02 | 121063 | 7.7 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20200707 | 0 | 11.01 | 11.1001 | 10.925 | 11.03 | 30065 | 9.4143 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200707 | 0 | 15.94 | 16.13 | 15.9349 | 16.0973 | 12467 | 14.6504 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200707 | 0 | 8.99 | 8.99 | 8.895 | 8.93 | 25489 | 7.604 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20200707 | 0 | 3.82 | 4.07 | 3.76 | 4.07 | 1388254 | 3.9686 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20200707 | 0 | 0.53 | 0.55 | 0.53 | 0.55 | 2311000 | 0.55 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200707 | 0 | 6.865 | 6.9899 | 6.74 | 6.7737 | 2347 | 5.692 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200707 | 0 | 0.483 | 0.485 | 0.35 | 0.3748 | 36574406 | 0.3748 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200707 | 0 | 2.74 | 2.93 | 2.7 | 2.85 | 848900 | 2.85 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20200707 | 0 | 0.86 | 0.8925 | 0.8445 | 0.885 | 974751 | 0.885 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20200707 | 0 | 0.35 | 0.37 | 0.33 | 0.36 | 4216800 | 0.36 | up | up | correct |
| GV.US | The Goldfield Corporation | 20200707 | 0 | 3.61 | 3.75 | 3.61 | 3.71 | 31700 | 3.71 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200707 | 0 | 12.07 | 12.2 | 12.07 | 12.17 | 10528 | 10.5864 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20200707 | 0 | 0.137 | 0.1397 | 0.1316 | 0.1364 | 176980 | 1.705 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200707 | 0 | 4.56 | 4.59 | 4.55 | 4.58 | 54275 | 3.9347 | up | up | correct |
| IBIO.US | iBio Inc | 20200707 | 0 | 1.98 | 2.28 | 1.97 | 2.25 | 18269750 | 2.25 | up | up | correct |
| ID.US | PARTS iD Inc | 20200707 | 0 | 10.46 | 10.56 | 10.46 | 10.56 | 1368 | 10.56 | up | down | incorrect |
| IDW.US | IDW Media Holdings Inc | 20200707 | 0 | 3.95 | 4 | 3.95 | 4 | 400 | 4 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20200707 | 0 | 0.5667 | 0.58 | 0.5513 | 0.5551 | 378613 | 0.5551 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200707 | 0 | 1.04 | 1.05 | 0.899 | 0.9299 | 8818 | 0.9155 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200707 | 0 | 1.43 | 1.58 | 1.43 | 1.55 | 104807 | 1.55 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20200707 | 0 | 16.2 | 16.26 | 15.83 | 15.86 | 465198 | 15.095 | down | down | correct |
| IMUC.US | WS | 20200707 | 0 | 0.0289 | 0.03 | 0.0248 | 0.03 | 243337 | 0.03 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200707 | 0 | 4.51 | 4.7 | 4.25 | 4.25 | 2800 | 4.25 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20200707 | 0 | 10.63 | 11.16 | 10.31 | 10.77 | 155300 | 10.77 | up | up | correct |
| INTT.US | inTEST Corporation | 20200707 | 0 | 3.38 | 3.38 | 3.26 | 3.31 | 5100 | 3.31 | down | down | correct |
| INUV.US | Inuvo Inc | 20200707 | 0 | 0.59 | 0.59 | 0.5555 | 0.5636 | 1971735 | 0.5636 | down | up | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20200707 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | 11.99 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200707 | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | 26.3917 | |||
| ISDR.US | Issuer Direct Corporation | 20200707 | 0 | 10.42 | 10.51 | 10.38 | 10.42 | 4457 | 10.42 | |||
| ISR.US | Isoray Inc | 20200707 | 0 | 0.58 | 0.67 | 0.561 | 0.6405 | 1235532 | 0.6405 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200707 | 0 | 0.57 | 0.6 | 0.57 | 0.581 | 157792 | 0.581 | up | up | correct |
| JOB.US | GEE Group Inc | 20200707 | 0 | 1.45 | 1.56 | 1.3 | 1.41 | 988782 | 1.41 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200707 | 0 | 0.63 | 0.6588 | 0.6221 | 0.63 | 20644 | 0.63 | |||
| KULR.US | KULR Technology Group Inc | 20200707 | 0 | 1.73 | 1.82 | 1.54 | 1.72 | 61700 | 1.72 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200707 | 0 | 0.8 | 0.8435 | 0.79 | 0.8184 | 900955 | 0.8184 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20200707 | 0 | 9.842 | 10.15 | 9.7 | 9.74 | 12856 | 9.74 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20200707 | 0 | 8.21 | 8.365 | 8.02 | 8.03 | 6964 | 8.03 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20200707 | 0 | 50.12 | 51.05 | 49.64 | 50.55 | 3234855 | 50.3916 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200707 | 0 | 0.86 | 0.885 | 0.8322 | 0.8502 | 161501 | 0.8502 | down | down | correct |
| LOV.US | Spark Networks SE | 20200707 | 0 | 3.91 | 4 | 3.54 | 3.94 | 112000 | 3.94 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200707 | 0 | 13.92 | 14.24 | 13.85 | 14.22 | 663797 | 14.22 | up | down | incorrect |
| MCF.US | Contango Oil & Gas Company | 20200707 | 0 | 2.34 | 2.38 | 2.23 | 2.29 | 398600 | 2.29 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200707 | 0 | 25.02 | 25.95 | 23.56 | 23.73 | 48500 | 23.73 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200707 | 0 | 2.03 | 2.19 | 1.95 | 2.08 | 788298 | 2.08 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20200707 | 0 | 4.4 | 4.53 | 4.36 | 4.47 | 176900 | 4.4076 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20200707 | 0 | 0.67 | 0.67 | 0.64 | 0.64 | 43600 | 0.64 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200707 | 0 | 5.27 | 5.39 | 5.13 | 5.2 | 400698 | 5.2 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200707 | 0 | 0.785 | 0.785 | 0.751 | 0.76 | 1227100 | 0.76 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200707 | 0 | 3.1 | 3.1 | 3.1 | 3.1 | 279 | 3.1 | |||
| MYO.US | Myomo Inc | 20200707 | 0 | 3.8 | 3.9073 | 3.5101 | 3.67 | 432345 | 3.67 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200707 | 0 | 1.73 | 1.91 | 1.69 | 1.76 | 13274600 | 1.76 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200707 | 0 | 3.8 | 4.02 | 3.6807 | 3.95 | 302935 | 3.95 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200707 | 0 | 14.1 | 14.5 | 14.1 | 14.41 | 111871 | 13.4711 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200707 | 0 | 11.65 | 11.74 | 11.65 | 11.74 | 8287 | 11.1275 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200707 | 0 | 12.96 | 12.96 | 12.93 | 12.95 | 2684 | 12.251 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200707 | 0 | 1.09 | 1.17 | 1.07 | 1.15 | 3601414 | 1.15 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200707 | 0 | 55 | 55 | 54.5 | 54.5 | 809 | 52.3995 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200707 | 0 | 2.17 | 2.308 | 2.05 | 2.05 | 12300 | 2.05 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20200707 | 0 | 4 | 4.1228 | 3.94 | 4.08 | 154177 | 4.08 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20200707 | 0 | 9.08 | 9.77 | 9.08 | 9.71 | 2210900 | 9.71 | up | up | correct |
| NGD.US | New Gold Inc | 20200707 | 0 | 1.3 | 1.44 | 1.29 | 1.41 | 8634760 | 1.41 | up | down | incorrect |
| NHC.US | National HealthCare Corporation | 20200707 | 0 | 62.85 | 62.85 | 60.39 | 60.39 | 44258 | 58.1524 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200707 | 0 | 10.54 | 10.6 | 10.54 | 10.55 | 47761 | 9.2319 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200707 | 0 | 2.81 | 2.92 | 2.8001 | 2.83 | 179793 | 2.6432 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20200707 | 0 | 6.98 | 7.23 | 6.84 | 6.92 | 211381 | 6.92 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200707 | 0 | 0.82 | 0.83 | 0.8 | 0.8 | 4713257 | 7.9702 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200707 | 0 | 3.65 | 3.69 | 3.63 | 3.64 | 280270 | 3.1683 | down | down | correct |
| NTIP.US | Network | 20200707 | 0 | 2.23 | 2.23 | 2.18 | 2.19 | 5476 | 2.0713 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20200707 | 0 | 1.39 | 1.47 | 1.37 | 1.45 | 365800 | 1.45 | up | up | correct |
| OGEN.US | Oragenics Inc | 20200707 | 0 | 0.7562 | 0.84 | 0.7485 | 0.7876 | 4926364 | 0.7876 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200707 | 0 | 0.72 | 0.72 | 0.685 | 0.6945 | 480161 | 0.6945 | down | down | correct |
| PCG.US | PI | 20200707 | 0 | 25.289 | 25.289 | 25.289 | 25.289 | 226 | 25.289 | |||
| PED.US | PEDEVCO Corp | 20200707 | 0 | 0.88 | 0.9102 | 0.82 | 0.8645 | 18196 | 0.8645 | down | down | correct |
| PHGE.US | BiomX Inc | 20200707 | 0 | 5.75 | 5.779 | 5.34 | 5.4 | 19300 | 5.4 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200707 | 0 | 2.69 | 2.72 | 2.6 | 2.66 | 51464 | 2.66 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200707 | 0 | 1.45 | 1.49 | 1.43 | 1.46 | 193100 | 1.46 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200707 | 0 | 0.444 | 0.51 | 0.43 | 0.451 | 13095722 | 4.51 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200707 | 0 | 3.65 | 3.65 | 3.56 | 3.6 | 62750 | 3.6 | down | up | incorrect |
| PLYM.US | PA | 20200707 | 0 | 25.2 | 25.25 | 24.9915 | 25 | 1715 | 22.8675 | down | down | correct |
| PRK.US | Park National Corporation | 20200707 | 0 | 67.5 | 68.24 | 66.38 | 66.95 | 48190 | 63.2051 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200707 | 0 | 0.51 | 0.52 | 0.5 | 0.52 | 1191500 | 0.52 | up | up | correct |
| PW.US | Power REIT | 20200707 | 0 | 26.62 | 27.4385 | 25.95 | 26.15 | 28598 | 26.15 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200707 | 0 | 1.2 | 1.2 | 1.19 | 1.2 | 151700 | 1.2 | |||
| RCG.US | RENN Fund Inc | 20200707 | 0 | 1.305 | 1.3399 | 1.27 | 1.28 | 15035 | 1.2591 | down | down | correct |
| REI.US | Ring Energy Inc | 20200707 | 0 | 1.17 | 1.17 | 1.07 | 1.09 | 1264340 | 1.09 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200707 | 0 | 6.6 | 6.72 | 6.6 | 6.72 | 600 | 6.4862 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20200707 | 0 | 1.33 | 1.3712 | 1.31 | 1.34 | 14674 | 1.34 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20200707 | 0 | 4.22 | 4.24 | 4.01 | 4.03 | 205774 | 4.03 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200707 | 0 | 0.45 | 0.46 | 0.42 | 0.4541 | 2285893 | 11.3525 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20200707 | 0 | 6.13 | 6.44 | 6.02 | 6.24 | 248778 | 6.24 | up | up | correct |
| SACC.US | SACC | 20200707 | 0 | 22.435 | 22.654 | 22.42 | 22.5 | 2600 | 20.3005 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20200707 | 0 | 2.93 | 2.955 | 2.86 | 2.865 | 29166 | 2.452 | down | down | correct |
| SCCB.US | SCCB | 20200707 | 0 | 23.1 | 23.53 | 23.1 | 23.53 | 7500 | 21.1851 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20200707 | 0 | 0.69 | 0.7272 | 0.6481 | 0.7161 | 14645 | 0.7161 | up | up | correct |
| SEB.US | Seaboard Corporation | 20200707 | 0 | 2949.9 | 2949.9 | 2881.81 | 2898.02 | 706 | 2886.8419 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20200707 | 0 | 0.382 | 0.385 | 0.37 | 0.384 | 876500 | 0.384 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20200707 | 0 | 4 | 4.0255 | 4 | 4 | 2228 | 4 | |||
| SILV.US | SilverCrest Metals Inc | 20200707 | 0 | 8.88 | 9.03 | 8.78 | 8.98 | 705300 | 8.98 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200707 | 0 | 6.04 | 6.15 | 5.2001 | 5.75 | 5916 | 5.75 | down | up | incorrect |
| SLI.US | Standard Lithium Ltd | 20200707 | 0 | 0.849 | 0.849 | 0.7718 | 0.773 | 117897 | 0.773 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200707 | 0 | 1.18 | 1.29 | 1.18 | 1.25 | 197880 | 1.2236 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200707 | 0 | 0.3525 | 0.3725 | 0.34 | 0.3406 | 85808 | 0.3406 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200707 | 0 | 0.83 | 0.8801 | 0.821 | 0.87 | 68936 | 0.87 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20200707 | 0 | 4.42 | 4.42 | 4.31 | 4.38 | 253159 | 4.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200707 | 0 | 5.16 | 5.515 | 5.16 | 5.41 | 1791161 | 5.3735 | up | up | correct |
| SVT.US | Servotronics Inc | 20200707 | 0 | 7.5 | 7.5 | 7.31 | 7.31 | 1900 | 7.31 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20200707 | 0 | 0.49 | 0.53 | 0.49 | 0.513 | 332982 | 0.513 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20200707 | 0 | 0.52 | 0.52 | 0.49 | 0.5 | 405400 | 0.5 | down | up | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20200707 | 0 | 1.77 | 2.27 | 1.77 | 2.09 | 3003012 | 2.09 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200707 | 0 | 1 | 1 | 1 | 1 | 1700 | 1 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20200707 | 0 | 2.28 | 2.39 | 2.19 | 2.29 | 1275494 | 2.29 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20200707 | 0 | 61.29 | 61.87 | 60.29 | 60.62 | 47690 | 57.9056 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200707 | 0 | 2.03 | 2.06 | 2.01 | 2.05 | 78500 | 2.05 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200707 | 0 | 1.38 | 1.4199 | 1.25 | 1.26 | 48908 | 1.26 | down | up | incorrect |
| TRT.US | Trio | 20200707 | 0 | 3.11 | 3.12 | 3.03 | 3.03 | 700 | 3.03 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200707 | 0 | 0.98 | 1.06 | 0.94 | 1.06 | 1047200 | 1.06 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20200707 | 0 | 0.5 | 0.5 | 0.47 | 0.5 | 38600 | 0.5 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20200707 | 0 | 1.7 | 1.76 | 1.38 | 1.66 | 66902844 | 1.66 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200707 | 0 | 0.92 | 0.94 | 0.9 | 0.91 | 700200 | 0.91 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20200707 | 0 | 3.6325 | 3.71 | 3.15 | 3.1501 | 55743 | 3.1501 | down | down | correct |
| URG.US | Ur | 20200707 | 0 | 0.54 | 0.54 | 0.52 | 0.53 | 175100 | 0.53 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200707 | 0 | 2.6 | 2.62 | 2.48 | 2.53 | 1310000 | 2.53 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200707 | 0 | 30.3 | 30.45 | 30.17 | 30.3 | 230212 | 27.6328 | |||
| UUU.US | Universal Security Instruments Inc | 20200707 | 0 | 0.8644 | 1.07 | 0.8455 | 0.9758 | 168845 | 0.9758 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20200707 | 0 | 1.58 | 1.62 | 1.52 | 1.59 | 948983 | 1.59 | up | down | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200707 | 0 | 13.58 | 13.64 | 13.58 | 13.615 | 802 | 12.843 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200707 | 0 | 12.27 | 12.37 | 12.27 | 12.3553 | 2736 | 11.5235 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200707 | 0 | 0.9 | 0.9 | 0.8795 | 0.8943 | 306402 | 0.8943 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200707 | 0 | 10.52 | 10.58 | 10.48 | 10.57 | 32134 | 9.826 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200707 | 0 | 12.63 | 12.75 | 12.63 | 12.75 | 12224 | 12.1941 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200707 | 0 | 3.61 | 3.63 | 3.31 | 3.34 | 204476 | 3.34 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200707 | 0 | 1.18 | 1.34 | 1.157 | 1.28 | 621742 | 1.28 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200707 | 0 | 8500 | 8500 | 8480 | 8480 | 3760 | 8480 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200707 | 0 | 1.25 | 1.28 | 1.25 | 1.28 | 13041 | 1.28 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200707 | 0 | 1.25 | 1.53 | 1.2 | 1.35 | 1294300 | 1.35 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200707 | 0 | 1.03 | 1.06 | 1 | 1 | 14500 | 1 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200707 | 0 | 2.63 | 2.73 | 2.5 | 2.64 | 231100 | 2.64 | up | up | correct |
| WYY.US | WidePoint Corporation | 20200707 | 0 | 0.704 | 0.809 | 0.6863 | 0.742 | 5995713 | 7.42 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20200707 | 0 | 0.32 | 0.33 | 0.3 | 0.32 | 159200 | 0.32 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20200707 | 0 | 0.95 | 0.9999 | 0.95 | 0.9691 | 19023 | 0.9691 | up | up | correct |
| ZDGE.US | Zedge Inc | 20200707 | 0 | 1.5 | 1.58 | 1.44 | 1.5 | 38600 | 1.5 | |||
| ZOM.US | Zomedica Corp | 20200707 | 0 | 0.173 | 0.179 | 0.166 | 0.172 | 69664700 | 0.172 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.