CollectAI
close-nysemkt_stocks
2020/08/14
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200814 | 0 | 15 | 24.15 | 14.4 | 15.2218 | 253508 | 15.2218 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20200814 | 0 | 0.7 | 0.741 | 0.7 | 0.7401 | 376505 | 0.7401 | up | up | correct |
| ACU.US | Acme United Corporation | 20200814 | 0 | 22.5 | 22.925 | 22.5 | 22.74 | 2263 | 22.2953 | up | up | correct |
| ACY.US | AeroCentury Corp | 20200814 | 0 | 2.35 | 2.96 | 2.05 | 2.62 | 290107 | 2.5621 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20200814 | 0 | 22.24 | 22.75 | 22.24 | 22.49 | 2762 | 21.3218 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200814 | 0 | 6.695 | 6.745 | 6.6829 | 6.7 | 11459 | 6.3102 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20200814 | 0 | 1.25 | 1.3 | 1.14 | 1.19 | 631192 | 1.19 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200814 | 0 | 2.55 | 2.63 | 2.44 | 2.55 | 3524185 | 2.55 | |||
| AINC.US | Ashford Inc | 20200814 | 0 | 6.29 | 8.29 | 6.29 | 7.14 | 35900 | 7.14 | up | up | correct |
| AIRI.US | Air Industries Group | 20200814 | 0 | 1.29 | 1.33 | 1.275 | 1.33 | 58664 | 1.33 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200814 | 0 | 2.76 | 2.83 | 2.5987 | 2.72 | 51650 | 2.72 | down | up | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200814 | 0 | 0.78 | 0.8085 | 0.7635 | 0.7861 | 2034804 | 0.7861 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20200814 | 0 | 2.2 | 2.2 | 2.11 | 2.18 | 61100 | 2.18 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200814 | 0 | 5.32 | 5.75 | 5.32 | 5.46 | 22600 | 5.46 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20200814 | 0 | 17.55 | 17.78 | 16.51 | 17.04 | 958494 | 17.04 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20200814 | 0 | 3.4 | 3.53 | 3.4 | 3.46 | 16149 | 3.46 | up | down | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200814 | 0 | 1.27 | 1.27 | 1.15 | 1.16 | 2461900 | 1.16 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200814 | 0 | 0.43 | 0.43 | 0.4 | 0.41 | 1891000 | 0.41 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200814 | 0 | 10.02 | 10.14 | 9.66 | 9.82 | 322400 | 9.82 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200814 | 0 | 0.44 | 0.4522 | 0.4196 | 0.4196 | 1673672 | 0.4196 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200814 | 0 | 1.64 | 1.73 | 1.61 | 1.72 | 22828 | 1.72 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20200814 | 0 | 2.76 | 2.78 | 2.56 | 2.62 | 1947000 | 2.62 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200814 | 0 | 8.19 | 8.19 | 8.12 | 8.12 | 731 | 8.12 | down | down | correct |
| BCV.US | PA | 20200814 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200814 | 0 | 15.2 | 15.57 | 15.15 | 15.39 | 3100 | 15.39 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200814 | 0 | 0.79 | 0.82 | 0.75 | 0.77 | 5700 | 0.77 | down | down | correct |
| BFB.US | Brown | 20200814 | 0 | 71.44 | 71.67 | 70.86 | 71.13 | 357938 | 70.1106 | down | down | correct |
| BGI.US | Birks Group Inc | 20200814 | 0 | 0.91 | 0.99 | 0.75 | 0.885 | 2162151 | 0.885 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20200814 | 0 | 20.75 | 21.5896 | 20.6836 | 21.32 | 25585 | 20.2393 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20200814 | 0 | 3.05 | 3.2 | 3.05 | 3.16 | 10457 | 3.0644 | up | up | correct |
| BMTX.US | WS | 20200814 | 0 | 10.26 | 10.3 | 10.26 | 10.29 | 15562 | 10.29 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200814 | 0 | 13.85 | 13.85 | 13.72 | 13.72 | 8882 | 8.8072 | down | up | incorrect |
| BRG.US | PD | 20200814 | 0 | 22.38 | 22.48 | 22.38 | 22.39 | 595 | 20.5121 | up | up | correct |
| BRMK.US | WS | 20200814 | 0 | 9.84 | 10.1 | 9.7703 | 9.98 | 379145 | 9.98 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20200814 | 0 | 0.8773 | 0.918 | 0.851 | 0.898 | 44059 | 0.898 | up | up | correct |
| BTG.US | B2Gold Corp | 20200814 | 0 | 6.67 | 6.73 | 6.5258 | 6.72 | 5589463 | 6.3736 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200814 | 0 | 1.79 | 1.93 | 1.79 | 1.83 | 118700 | 1.83 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200814 | 0 | 3.54 | 3.54 | 3.3 | 3.3 | 50 | 3.3 | down | down | correct |
| CANF.US | Can | 20200814 | 0 | 2.23 | 2.33 | 2.19 | 2.33 | 567200 | 2.33 | up | up | correct |
| CCF.US | Chase Corporation | 20200814 | 0 | 105.8765 | 107.3 | 105.22 | 106.23 | 14989 | 104.4413 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200814 | 0 | 4.5 | 4.6113 | 4.3515 | 4.5 | 17149 | 4.4734 | |||
| CEI.US | Camber Energy Inc | 20200814 | 0 | 0.79 | 0.79 | 0.745 | 0.7595 | 691923 | 0.7595 | down | down | correct |
| CET.US | Central Securities Corp | 20200814 | 0 | 29.4 | 29.57 | 29.3 | 29.41 | 28225 | 26.3854 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200814 | 0 | 13.9 | 13.925 | 13.6901 | 13.925 | 4196 | 13.1766 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200814 | 0 | 2.91 | 2.91 | 2.88 | 2.89 | 191863 | 2.5717 | down | down | correct |
| CIX.US | CompX International Inc | 20200814 | 0 | 14.69 | 14.9 | 14.23 | 14.5342 | 1184 | 13.761 | down | down | correct |
| CKX.US | CKX Lands Inc | 20200814 | 0 | 9.96 | 9.96 | 9.64 | 9.64 | 500 | 9.64 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200814 | 0 | 11.23 | 11.23 | 11.18 | 11.18 | 395433 | 9.0165 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200814 | 0 | 18.79 | 19.1407 | 17.7166 | 18.8 | 228622 | 18.0328 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20200814 | 0 | 6.14 | 6.19 | 6.035 | 6.07 | 38393 | 6.07 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20200814 | 0 | 18.85 | 20.4021 | 18.5 | 18.86 | 274206 | 18.3665 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200814 | 0 | 0.51 | 0.5397 | 0.4913 | 0.5017 | 3089777 | 0.5017 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200814 | 0 | 40.04 | 40.25 | 38.81 | 39.01 | 172914 | 35.9201 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20200814 | 0 | 11 | 11.03 | 10.99 | 10.99 | 282987 | 8.8906 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200814 | 0 | 1.84 | 1.84 | 1.58 | 1.62 | 256600 | 1.62 | down | down | correct |
| CVM.US | CEL | 20200814 | 0 | 13.05 | 13.06 | 12.42 | 12.71 | 287100 | 12.71 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200814 | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 159 | 19.6511 | |||
| CVU.US | CPI Aerostructures Inc | 20200814 | 0 | 3.2 | 3.29 | 3.18 | 3.21 | 24800 | 3.21 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200814 | 0 | 2.14 | 2.14 | 2.12 | 2.14 | 1024104 | 1.9084 | |||
| DIT.US | AMCON Distributing Company | 20200814 | 0 | 78.6 | 78.6 | 78.6 | 78.6 | 27 | 72.7883 | |||
| DLA.US | Delta Apparel Inc | 20200814 | 0 | 15.23 | 15.52 | 15.04 | 15.08 | 22500 | 15.08 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200814 | 0 | 8.71 | 8.7101 | 8.67 | 8.68 | 28655 | 8.1667 | down | down | correct |
| DNN.US | Denison Mines Corp | 20200814 | 0 | 0.47 | 0.48 | 0.46 | 0.48 | 401600 | 0.48 | up | down | incorrect |
| DPW.US | Ault Global Holdings Inc | 20200814 | 0 | 2.23 | 2.25 | 2.11 | 2.12 | 810897 | 2.12 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20200814 | 0 | 7.8 | 7.82 | 7.1713 | 7.25 | 666575 | 7.25 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200814 | 0 | 0.7499 | 0.75 | 0.7 | 0.7331 | 114300 | 0.7331 | down | down | correct |
| DXR.US | Daxor Corporation | 20200814 | 0 | 16.58 | 17.3 | 16.58 | 17.3 | 1030 | 17.3 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20200814 | 0 | 7.53 | 7.53 | 7.46 | 7.49 | 115299 | 6.7133 | down | down | correct |
| ECF.US | PA | 20200814 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200814 | 0 | 13.31 | 13.34 | 13.25 | 13.29 | 125028 | 12.7143 | down | down | correct |
| ELA.US | Envela Corporation | 20200814 | 0 | 4.4 | 4.45 | 4.29 | 4.45 | 31811 | 4.45 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20200814 | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 200 | 28.96 | |||
| ELMD.US | Electromed Inc | 20200814 | 0 | 17.37 | 18.11 | 17.27 | 18.02 | 149651 | 18.02 | up | down | incorrect |
| EMAN.US | eMagin Corporation | 20200814 | 0 | 1.66 | 1.9 | 1.61 | 1.76 | 10039200 | 1.76 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20200814 | 0 | 2.75 | 2.85 | 2.67 | 2.68 | 210900 | 2.68 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20200814 | 0 | 0.1511 | 0.1555 | 0.13 | 0.1478 | 3099652 | 2.217 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200814 | 0 | 12.23 | 12.2899 | 12.11 | 12.11 | 27238 | 11.429 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200814 | 0 | 2.87 | 2.9 | 2.82 | 2.88 | 75575 | 2.6923 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20200814 | 0 | 12.2 | 12.2878 | 11.9 | 12.24 | 955219 | 12.24 | up | down | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20200814 | 0 | 11.53 | 11.59 | 11.5107 | 11.54 | 40125 | 10.2429 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200814 | 0 | 13.1 | 13.2072 | 13.07 | 13.07 | 13346 | 12.0042 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200814 | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 280 | 17.3802 | |||
| EVBN.US | Evans Bancorp Inc | 20200814 | 0 | 23.49 | 23.6 | 22.99 | 23.58 | 3554 | 22.2409 | up | up | correct |
| EVI.US | EVI Industries Inc | 20200814 | 0 | 26 | 26 | 22.27 | 25.04 | 20100 | 25.04 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200814 | 0 | 11.77 | 11.77 | 11.705 | 11.71 | 37587 | 11.0249 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200814 | 0 | 11.69 | 11.715 | 11.62 | 11.655 | 185392 | 10.2799 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20200814 | 0 | 0.7 | 0.7296 | 0.6697 | 0.6904 | 159507 | 0.6904 | down | down | correct |
| FAX.US | Aberdeen Asia | 20200814 | 0 | 4.16 | 4.18 | 4.14 | 4.15 | 688426 | 3.7393 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20200814 | 0 | 7.32 | 7.42 | 7.25 | 7.26 | 29298 | 6.3449 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200814 | 0 | 10.32 | 10.5 | 10.32 | 10.44 | 45174 | 9.4712 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200814 | 0 | 5.29 | 5.29 | 5.16 | 5.16 | 8042 | 5.0983 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20200814 | 0 | 2.53 | 2.62 | 2.382 | 2.55 | 117600 | 2.55 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200814 | 0 | 5.12 | 5.17 | 4.83 | 4.9 | 689781 | 4.459 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200814 | 0 | 8.82 | 8.85 | 8.75 | 8.75 | 64775 | 7.6344 | down | down | correct |
| FTSI.US | FTS International Inc | 20200814 | 0 | 6.59 | 6.59 | 5.97 | 6.03 | 78459 | 6.03 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200814 | 0 | 2.31 | 2.3138 | 2.21 | 2.28 | 291556 | 3.3746 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200814 | 0 | 1.75 | 1.75 | 1.61 | 1.66 | 1466600 | 1.66 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20200814 | 0 | 1.45 | 1.55 | 1.42 | 1.44 | 48573 | 1.44 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20200814 | 0 | 8 | 8.8 | 7.99 | 8.64 | 210400 | 8.64 | up | up | correct |
| GGN.US | PB | 20200814 | 0 | 25.25 | 25.45 | 25.24 | 25.415 | 3308 | 25.1034 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20200814 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 501 | 10.3567 | |||
| GLO.US | Clough Global Opportunities Fund | 20200814 | 0 | 9.54 | 9.61 | 9.51 | 9.56 | 102101 | 8.2397 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200814 | 0 | 11.8 | 11.8 | 11.65 | 11.71 | 58518 | 10.09 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200814 | 0 | 16.5 | 16.98 | 16.5 | 16.81 | 14143 | 15.4827 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200814 | 0 | 10.03 | 10.04 | 10 | 10 | 18863 | 8.6056 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20200814 | 0 | 4.14 | 4.16 | 4.01 | 4.12 | 876592 | 4.0235 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200814 | 0 | 0.92 | 0.94 | 0.9 | 0.91 | 2958400 | 0.91 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200814 | 0 | 7.29 | 7.29 | 7.235 | 7.235 | 691 | 6.0797 | down | down | correct |
| GSAT.US | Globalstar Inc | 20200814 | 0 | 0.3632 | 0.3645 | 0.3503 | 0.3503 | 2136970 | 0.3503 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200814 | 0 | 4.6 | 4.66 | 4.47 | 4.56 | 587500 | 4.56 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20200814 | 0 | 0.92 | 0.9349 | 0.91 | 0.9126 | 482172 | 0.9126 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200814 | 0 | 0.3 | 0.31 | 0.29 | 0.31 | 1244500 | 0.31 | up | up | correct |
| GV.US | The Goldfield Corporation | 20200814 | 0 | 4.13 | 4.15 | 3.97 | 4.11 | 75800 | 4.11 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200814 | 0 | 12.97 | 13.3032 | 12.96 | 13.07 | 18242 | 11.4582 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20200814 | 0 | 1.44 | 1.47 | 1.35 | 1.37 | 228046 | 1.37 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200814 | 0 | 4.75 | 4.79 | 4.71 | 4.76 | 61505 | 4.0893 | up | up | correct |
| IBIO.US | iBio Inc | 20200814 | 0 | 2.7 | 2.7274 | 2.5301 | 2.6 | 12301790 | 2.6 | down | down | correct |
| ID.US | PARTS iD Inc | 20200814 | 0 | 10.61 | 10.61 | 10.55 | 10.55 | 504 | 10.55 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20200814 | 0 | 3.5 | 3.5 | 3.5 | 3.5 | 4000 | 3.5 | |||
| IGC.US | India Globalization Capital Inc | 20200814 | 0 | 2.08 | 2.24 | 1.66 | 1.8 | 26717010 | 1.8 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20200814 | 0 | 1.1401 | 1.185 | 1.14 | 1.185 | 9515 | 1.1782 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200814 | 0 | 1.5 | 1.53 | 1.45 | 1.51 | 31236 | 1.51 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20200814 | 0 | 16.95 | 17.06 | 16.81 | 17.04 | 889719 | 16.2181 | up | up | correct |
| IMUC.US | WS | 20200814 | 0 | 0.025 | 0.0279 | 0.025 | 0.0277 | 17215 | 0.0277 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200814 | 0 | 4.4 | 4.4 | 4.4 | 4.4 | 600 | 4.4 | |||
| INFU.US | InfuSystem Holdings Inc | 20200814 | 0 | 13.76 | 14.4 | 13.25 | 14.4 | 161500 | 14.4 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20200814 | 0 | 4.95 | 5.27 | 4.84 | 5.13 | 50000 | 5.13 | up | up | correct |
| INUV.US | Inuvo Inc | 20200814 | 0 | 0.534 | 0.5532 | 0.49 | 0.4951 | 9737455 | 0.4951 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200814 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | 11.99 | |||
| ISDR.US | Issuer Direct Corporation | 20200814 | 0 | 18.66 | 18.7 | 17.48 | 17.9 | 52719 | 17.9 | down | down | correct |
| ISR.US | Isoray Inc | 20200814 | 0 | 0.6685 | 0.73 | 0.6607 | 0.7153 | 653404 | 0.7153 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200814 | 0 | 0.49 | 0.4999 | 0.4585 | 0.4598 | 278572 | 0.4598 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20200814 | 0 | 3.97 | 3.97 | 3.74 | 3.76 | 200300 | 3.76 | down | down | correct |
| JOB.US | GEE Group Inc | 20200814 | 0 | 1.03 | 1.0304 | 0.8822 | 0.95 | 737070 | 0.95 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200814 | 0 | 0.7 | 0.7035 | 0.675 | 0.6809 | 43689 | 0.6809 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200814 | 0 | 0.95 | 0.99 | 0.92 | 0.93 | 12700 | 0.93 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200814 | 0 | 0.92 | 0.94 | 0.91 | 0.92 | 368900 | 0.92 | |||
| LEU.US | Centrus Energy Corp | 20200814 | 0 | 17.99 | 18.1566 | 16.9 | 17.2 | 47751 | 17.2 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200814 | 0 | 8.48 | 8.69 | 8.415 | 8.6699 | 39376 | 8.6699 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20200814 | 0 | 53.39 | 54.62 | 53.01 | 54.25 | 1108134 | 54.0801 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200814 | 0 | 0.78 | 0.8099 | 0.76 | 0.79 | 279010 | 0.79 | up | up | correct |
| LOV.US | Spark Networks SE | 20200814 | 0 | 5.56 | 5.7 | 5.27 | 5.47 | 122400 | 5.47 | down | up | incorrect |
| MAG.US | MAG Silver Corp | 20200814 | 0 | 15.96 | 16.06 | 15.585 | 15.86 | 426379 | 15.86 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20200814 | 0 | 2.09 | 2.11 | 2.01 | 2.05 | 315400 | 2.05 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200814 | 0 | 24.85 | 24.85 | 23.51 | 23.72 | 14900 | 23.72 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200814 | 0 | 1.98 | 1.98 | 1.82 | 1.87 | 388832 | 1.87 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200814 | 0 | 4.42 | 4.42 | 4.33 | 4.36 | 91700 | 4.2991 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200814 | 0 | 0.77 | 0.78 | 0.751 | 0.765 | 31398 | 0.765 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200814 | 0 | 9.99 | 9.99 | 9.2101 | 9.51 | 373150 | 9.51 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200814 | 0 | 0.855 | 0.86 | 0.811 | 0.825 | 2347700 | 0.825 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200814 | 0 | 5.78 | 6.44 | 5.59 | 6 | 232945 | 6 | up | up | correct |
| MYO.US | Myomo Inc | 20200814 | 0 | 3.9 | 4.08 | 3.851 | 3.95 | 264326 | 3.95 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200814 | 0 | 1.5 | 1.52 | 1.47 | 1.51 | 6265000 | 1.51 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200814 | 0 | 3.94 | 3.94 | 3.26 | 3.27 | 1688213 | 3.27 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200814 | 0 | 15.51 | 15.56 | 15.11 | 15.28 | 54497 | 14.3415 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200814 | 0 | 12.26 | 12.26 | 12.12 | 12.13 | 7850 | 11.5351 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200814 | 0 | 13.71 | 13.71 | 13.57 | 13.6 | 2370 | 12.9092 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200814 | 0 | 0.9789 | 1 | 0.935 | 0.9751 | 1284779 | 0.9751 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200814 | 0 | 50 | 51 | 49.775 | 51 | 3691 | 49.0344 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200814 | 0 | 2.5 | 3.05 | 2.35 | 2.435 | 171100 | 2.435 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20200814 | 0 | 4.7 | 4.7536 | 4.5 | 4.66 | 106439 | 4.66 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200814 | 0 | 8.73 | 8.73 | 8.45 | 8.59 | 932200 | 8.59 | down | down | correct |
| NGD.US | New Gold Inc | 20200814 | 0 | 1.6 | 1.6 | 1.5025 | 1.55 | 5844748 | 1.55 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200814 | 0 | 65.51 | 65.72 | 64.44 | 64.91 | 19693 | 62.5049 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200814 | 0 | 11.36 | 11.41 | 11.22 | 11.23 | 39681 | 9.9912 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200814 | 0 | 3 | 3.019 | 2.89 | 3.01 | 156352 | 2.8384 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20200814 | 0 | 5.7 | 5.78 | 5.58 | 5.74 | 131187 | 5.74 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20200814 | 0 | 0.8098 | 0.8238 | 0.8018 | 0.8176 | 2725365 | 8.1455 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200814 | 0 | 4.21 | 4.21 | 4.1 | 4.1 | 233228 | 3.6426 | down | down | correct |
| NTIP.US | Network | 20200814 | 0 | 2.13 | 2.27 | 2.1 | 2.2 | 72209 | 2.0808 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20200814 | 0 | 1.64 | 1.665 | 1.61 | 1.63 | 1008800 | 1.63 | down | down | correct |
| OGEN.US | Oragenics Inc | 20200814 | 0 | 0.97 | 0.97 | 0.89 | 0.9078 | 2711976 | 0.9078 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200814 | 0 | 1.38 | 1.44 | 1.15 | 1.18 | 3061834 | 1.18 | down | down | correct |
| PED.US | PEDEVCO Corp | 20200814 | 0 | 0.8122 | 0.84 | 0.8022 | 0.8156 | 10848 | 0.8156 | up | up | correct |
| PHGE.US | BiomX Inc | 20200814 | 0 | 6.6 | 6.6 | 5.94 | 6.14 | 23500 | 6.14 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200814 | 0 | 1.82 | 1.82 | 1.7285 | 1.77 | 62128 | 1.77 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200814 | 0 | 2.26 | 2.26 | 2.06 | 2.17 | 374000 | 2.17 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20200814 | 0 | 0.466 | 0.47 | 0.4419 | 0.4451 | 2833855 | 4.451 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200814 | 0 | 3.61 | 3.8 | 3.52 | 3.71 | 188955 | 3.71 | up | up | correct |
| PLYM.US | PA | 20200814 | 0 | 25.7266 | 25.98 | 25.25 | 25.49 | 4525 | 23.3157 | down | down | correct |
| PRK.US | Park National Corporation | 20200814 | 0 | 88.04 | 90.39 | 87.65 | 89.48 | 91470 | 84.4749 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20200814 | 0 | 0.54 | 0.57 | 0.54 | 0.56 | 1583700 | 0.56 | up | up | correct |
| PW.US | Power REIT | 20200814 | 0 | 23.93 | 25.34 | 23.9 | 23.9 | 18700 | 23.9 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20200814 | 0 | 1.2 | 1.23 | 1.19 | 1.19 | 75000 | 1.19 | down | down | correct |
| RCG.US | RENN Fund Inc | 20200814 | 0 | 1.3 | 1.3548 | 1.3 | 1.35 | 4112 | 1.3279 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20200814 | 0 | 1.05 | 1.09 | 1.04 | 1.08 | 737973 | 1.08 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20200814 | 0 | 10.08 | 10.8 | 9 | 10.2 | 5475 | 9.8451 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20200814 | 0 | 1.85 | 1.85 | 1.785 | 1.815 | 95036 | 1.815 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200814 | 0 | 5.04 | 5.16 | 5.02 | 5.16 | 300422 | 5.16 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20200814 | 0 | 0.3112 | 0.3247 | 0.3058 | 0.312 | 3930551 | 7.8 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20200814 | 0 | 9.94 | 10 | 8.61 | 8.73 | 602021 | 8.73 | down | up | incorrect |
| SACC.US | SACC | 20200814 | 0 | 24.25 | 24.25 | 24.12 | 24.2 | 1500 | 21.8343 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200814 | 0 | 3.54 | 3.63 | 3.52 | 3.61 | 15817 | 3.1974 | up | up | correct |
| SCCB.US | SCCB | 20200814 | 0 | 24.95 | 24.95 | 24.7 | 24.9 | 5500 | 22.4186 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200814 | 0 | 0.5881 | 0.607 | 0.5402 | 0.5482 | 92823 | 0.5482 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20200814 | 0 | 2890 | 2919.98 | 2853.9 | 2870.01 | 747 | 2861.2884 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20200814 | 0 | 0.528 | 0.533 | 0.5 | 0.515 | 2052800 | 0.515 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200814 | 0 | 4.09 | 4.1 | 4.08 | 4.08 | 900 | 4.08 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20200814 | 0 | 9.09 | 9.17 | 8.86 | 9.07 | 806700 | 9.07 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200814 | 0 | 6.94 | 6.94 | 6.47 | 6.48 | 461 | 6.48 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20200814 | 0 | 1.045 | 1.045 | 0.9721 | 1.01 | 110852 | 1.01 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20200814 | 0 | 1.63 | 1.72 | 1.62 | 1.66 | 209343 | 1.6249 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20200814 | 0 | 0.3047 | 0.3246 | 0.3047 | 0.3201 | 48099 | 0.3201 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200814 | 0 | 0.98 | 0.98 | 0.95 | 0.97 | 11800 | 0.97 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20200814 | 0 | 3.77 | 3.82 | 3.72 | 3.79 | 104406 | 3.79 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20200814 | 0 | 7.78 | 7.7999 | 7.43 | 7.68 | 1648575 | 7.6282 | down | down | correct |
| SVT.US | Servotronics Inc | 20200814 | 0 | 9.31 | 9.48 | 9.31 | 9.32 | 1400 | 9.32 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20200814 | 0 | 0.55 | 0.576 | 0.55 | 0.56 | 105964 | 0.56 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20200814 | 0 | 0.79 | 0.79 | 0.76 | 0.77 | 397700 | 0.77 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200814 | 0 | 1.42 | 1.45 | 1.31 | 1.42 | 534357 | 1.42 | |||
| TKAT.US | Takung Art Co. Ltd | 20200814 | 0 | 0.875 | 0.9 | 0.844 | 0.9 | 12300 | 0.9 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200814 | 0 | 1.9 | 1.925 | 1.87 | 1.88 | 109370 | 1.88 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200814 | 0 | 69.5 | 70.0599 | 68.6 | 70.01 | 30465 | 67.4065 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20200814 | 0 | 1.99 | 1.99 | 1.96 | 1.99 | 77700 | 1.99 | |||
| TPHS.US | Trinity Place Holdings Inc | 20200814 | 0 | 1.35 | 1.4399 | 1.35 | 1.38 | 7941 | 1.38 | up | up | correct |
| TRT.US | Trio | 20200814 | 0 | 3.53 | 3.55 | 3.51 | 3.55 | 1000 | 3.55 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20200814 | 0 | 0.87 | 0.88 | 0.84 | 0.86 | 193300 | 0.86 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200814 | 0 | 0.49 | 0.49 | 0.47 | 0.48 | 28400 | 0.48 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200814 | 0 | 3.18 | 3.33 | 3.1 | 3.23 | 5722902 | 3.23 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20200814 | 0 | 1.01 | 1.02 | 1 | 1.01 | 328400 | 1.01 | |||
| UFAB.US | Unique Fabricating Inc | 20200814 | 0 | 3.14 | 3.35 | 3.01 | 3.28 | 32200 | 3.28 | up | up | correct |
| URG.US | Ur | 20200814 | 0 | 0.54 | 0.55 | 0.54 | 0.55 | 154200 | 0.55 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200814 | 0 | 3.18 | 3.2 | 3.04 | 3.14 | 778800 | 3.14 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200814 | 0 | 32.56 | 32.73 | 32.3 | 32.33 | 149032 | 29.6487 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200814 | 0 | 2.48 | 2.5 | 2.15 | 2.23 | 292755 | 2.23 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200814 | 0 | 1.7 | 1.7 | 1.65 | 1.66 | 492811 | 1.66 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200814 | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 162 | 13.3772 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20200814 | 0 | 13.08 | 13.19 | 13.02 | 13.107 | 23904 | 12.2665 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200814 | 0 | 1.22 | 1.27 | 1.2 | 1.22 | 261800 | 1.22 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200814 | 0 | 11.14 | 11.1595 | 11.1 | 11.11 | 97492 | 10.4126 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200814 | 0 | 13.2 | 13.2843 | 13.1913 | 13.21 | 7765 | 12.6662 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200814 | 0 | 3.35 | 3.5 | 3.27 | 3.46 | 297105 | 3.46 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20200814 | 0 | 1.35 | 1.38 | 1.31 | 1.36 | 168307 | 1.36 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200814 | 0 | 21550 | 21550 | 21550 | 21550 | 25420 | 21550 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200814 | 0 | 1.6 | 1.9 | 1.6 | 1.8 | 56311 | 1.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20200814 | 0 | 1.14 | 1.2 | 1.14 | 1.15 | 165500 | 1.15 | up | down | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20200814 | 0 | 1.5 | 1.58 | 1.48 | 1.54 | 84600 | 1.54 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20200814 | 0 | 2.1 | 2.15 | 2.02 | 2.1 | 434600 | 2.1 | |||
| WYY.US | WidePoint Corporation | 20200814 | 0 | 0.83 | 0.84 | 0.67 | 0.745 | 4033012 | 7.45 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20200814 | 0 | 0.37 | 0.38 | 0.34 | 0.35 | 407500 | 0.35 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200814 | 0 | 1.22 | 1.25 | 1.0906 | 1.13 | 276983 | 1.13 | down | up | incorrect |
| YCBD.US | P | 20200814 | 0 | 8.38 | 8.38 | 7.8085 | 8.35 | 10548 | 8.35 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20200814 | 0 | 1.55 | 1.55 | 1.43 | 1.45 | 8600 | 1.45 | down | down | correct |
| ZOM.US | Zomedica Corp | 20200814 | 0 | 0.139 | 0.14 | 0.131 | 0.134 | 42215900 | 0.134 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.