CollectAI
close-nysemkt_stocks
2020/08/21
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200821 | 0 | 19.55 | 19.55 | 18.01 | 18.5 | 10532 | 18.5 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20200821 | 0 | 0.74 | 0.74 | 0.68 | 0.7099 | 540807 | 0.7099 | down | down | correct |
| ACU.US | Acme United Corporation | 20200821 | 0 | 23.47 | 23.99 | 23.2772 | 23.99 | 1743 | 23.5209 | up | up | correct |
| ACY.US | AeroCentury Corp | 20200821 | 0 | 2.4 | 2.465 | 2.34 | 2.34 | 7002 | 2.2883 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200821 | 0 | 22.49 | 22.79 | 22.08 | 22.71 | 3136 | 21.5304 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200821 | 0 | 6.73 | 6.73 | 6.635 | 6.66 | 51613 | 6.2725 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20200821 | 0 | 0.9798 | 0.9798 | 0.88 | 0.966 | 286039 | 0.966 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200821 | 0 | 2.39 | 2.52 | 2.31 | 2.4 | 3420955 | 2.4 | up | up | correct |
| AINC.US | Ashford Inc | 20200821 | 0 | 6.31 | 6.34 | 6.02 | 6.11 | 11900 | 6.11 | down | down | correct |
| AIRI.US | Air Industries Group | 20200821 | 0 | 1.26 | 1.27 | 1.22 | 1.23 | 36946 | 1.23 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20200821 | 0 | 2.63 | 2.81 | 2.55 | 2.57 | 87297 | 2.57 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200821 | 0 | 0.74 | 0.7799 | 0.72 | 0.7758 | 1604778 | 0.7758 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20200821 | 0 | 2.26 | 2.3 | 2.15 | 2.21 | 24853 | 2.21 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200821 | 0 | 5.15 | 5.23 | 4.95 | 4.98 | 31800 | 4.98 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20200821 | 0 | 16.41 | 16.53 | 15.66 | 15.91 | 729260 | 15.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200821 | 0 | 3.26 | 3.41 | 3.26 | 3.26 | 7645 | 3.26 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20200821 | 0 | 1.19 | 1.2 | 1.13 | 1.18 | 1444800 | 1.18 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20200821 | 0 | 0.43 | 0.47 | 0.4 | 0.43 | 5934400 | 0.43 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20200821 | 0 | 9.45 | 9.68 | 9.1 | 9.28 | 384698 | 9.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20200821 | 0 | 0.43 | 0.4398 | 0.4215 | 0.424 | 945895 | 0.424 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20200821 | 0 | 1.6 | 1.63 | 1.53 | 1.6 | 29300 | 1.6 | |||
| AXU.US | Alexco Resource Corp | 20200821 | 0 | 2.64 | 2.7 | 2.6 | 2.66 | 956700 | 2.66 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20200821 | 0 | 8.1799 | 8.1799 | 7.8748 | 7.8748 | 1093 | 7.8748 | down | down | correct |
| BCV.US | PA | 20200821 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200821 | 0 | 16.45 | 16.45 | 16.39 | 16.39 | 1100 | 16.39 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20200821 | 0 | 1.05 | 1.06 | 0.97 | 0.99 | 675500 | 0.99 | down | down | correct |
| BFB.US | Brown | 20200821 | 0 | 72.24 | 72.8 | 71.01 | 72.08 | 796141 | 71.047 | down | down | correct |
| BGI.US | Birks Group Inc | 20200821 | 0 | 0.77 | 0.885 | 0.718 | 0.735 | 631412 | 0.735 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20200821 | 0 | 20.48 | 20.61 | 20.33 | 20.54 | 58162 | 19.7021 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20200821 | 0 | 3.07 | 3.13 | 3.03 | 3.08 | 9290 | 2.9868 | up | up | correct |
| BMTX.US | WS | 20200821 | 0 | 10.26 | 10.2729 | 10.26 | 10.265 | 10910 | 10.265 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200821 | 0 | 13.55 | 14 | 13.55 | 13.8 | 2778 | 8.8585 | up | up | correct |
| BRG.US | PD | 20200821 | 0 | 22.9857 | 22.9857 | 22.55 | 22.57 | 2838 | 20.677 | down | down | correct |
| BRMK.US | WS | 20200821 | 0 | 9.66 | 9.86 | 9.66 | 9.72 | 323425 | 9.72 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20200821 | 0 | 0.84 | 0.8483 | 0.8201 | 0.84 | 22585 | 0.84 | |||
| BTG.US | B2Gold Corp | 20200821 | 0 | 6.25 | 6.335 | 6.145 | 6.28 | 9314534 | 5.9563 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20200821 | 0 | 1.84 | 1.86 | 1.82 | 1.83 | 24100 | 1.83 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20200821 | 0 | 4.32 | 4.56 | 3.9 | 4.2 | 13017 | 4.2 | down | down | correct |
| CANF.US | Can | 20200821 | 0 | 2.29 | 2.35 | 2.22 | 2.26 | 470800 | 2.26 | down | up | incorrect |
| CCF.US | Chase Corporation | 20200821 | 0 | 103.6 | 103.78 | 101.7 | 103.02 | 13074 | 101.2853 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20200821 | 0 | 4.36 | 4.44 | 4.3001 | 4.38 | 32965 | 4.3541 | up | up | correct |
| CEI.US | Camber Energy Inc | 20200821 | 0 | 0.69 | 0.69 | 0.605 | 0.6092 | 1290412 | 0.6092 | down | up | incorrect |
| CET.US | Central Securities Corp | 20200821 | 0 | 29.1459 | 29.28 | 29.14 | 29.28 | 13446 | 26.2687 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200821 | 0 | 13.79 | 13.94 | 13.75 | 13.82 | 4882 | 13.0772 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200821 | 0 | 2.88 | 2.89 | 2.855 | 2.87 | 2210890 | 2.574 | down | up | incorrect |
| CIX.US | CompX International Inc | 20200821 | 0 | 13.9 | 14.38 | 13.9 | 14.38 | 1297 | 13.615 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20200821 | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | 9.84 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200821 | 0 | 10.92 | 10.95 | 10.85 | 10.88 | 429187 | 8.7745 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200821 | 0 | 19.53 | 19.73 | 18.7 | 18.96 | 112316 | 18.1862 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200821 | 0 | 6 | 6.0332 | 5.5724 | 5.66 | 15785 | 5.66 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20200821 | 0 | 15.37 | 16.85 | 14.45 | 15.76 | 372483 | 15.3476 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200821 | 0 | 0.455 | 0.4598 | 0.4215 | 0.4254 | 451570 | 0.4254 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200821 | 0 | 38.44 | 39.01 | 38.25 | 39.01 | 149681 | 35.9201 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20200821 | 0 | 10.75 | 10.755 | 10.62 | 10.67 | 293644 | 8.6317 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200821 | 0 | 1.41 | 1.43 | 1.26 | 1.27 | 77200 | 1.27 | down | down | correct |
| CVM.US | CEL | 20200821 | 0 | 12.4 | 12.8 | 12.2 | 12.75 | 369900 | 12.75 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20200821 | 0 | 20.5261 | 20.5261 | 19.53 | 19.9 | 7117 | 19.0666 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20200821 | 0 | 3.15 | 3.29 | 3.13 | 3.21 | 41200 | 3.21 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200821 | 0 | 2.13 | 2.135 | 2.11 | 2.12 | 1767514 | 1.9052 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20200821 | 0 | 13.61 | 14.14 | 13.61 | 14.14 | 26900 | 14.14 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200821 | 0 | 8.5 | 8.53 | 8.47 | 8.5 | 33269 | 7.9973 | |||
| DNN.US | Denison Mines Corp | 20200821 | 0 | 0.5 | 0.5 | 0.47 | 0.5 | 532000 | 0.5 | |||
| DPW.US | Ault Global Holdings Inc | 20200821 | 0 | 1.95 | 2 | 1.91 | 1.94 | 356248 | 1.94 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20200821 | 0 | 7.27 | 7.364 | 6.8515 | 6.95 | 474174 | 6.95 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200821 | 0 | 0.8 | 0.82 | 0.735 | 0.7738 | 201734 | 0.7738 | down | down | correct |
| DXR.US | Daxor Corporation | 20200821 | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 600 | 17.24 | |||
| EAD.US | Wells Fargo Advantage Funds | 20200821 | 0 | 7.55 | 7.565 | 7.54 | 7.55 | 112676 | 6.7671 | |||
| ECF.US | PA | 20200821 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200821 | 0 | 13.16 | 13.16 | 13.05 | 13.13 | 149491 | 12.5618 | down | down | correct |
| ELA.US | Envela Corporation | 20200821 | 0 | 4.14 | 4.1996 | 3.99 | 4.15 | 64793 | 4.15 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20200821 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 600 | 26.45 | |||
| ELMD.US | Electromed Inc | 20200821 | 0 | 16.36 | 16.36 | 14.14 | 14.2 | 256150 | 14.2 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200821 | 0 | 1.51 | 1.57 | 1.36 | 1.41 | 2488200 | 1.41 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200821 | 0 | 2.73 | 2.8 | 2.66 | 2.79 | 156817 | 2.79 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20200821 | 0 | 0.151 | 0.153 | 0.144 | 0.145 | 3225141 | 2.175 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200821 | 0 | 12.07 | 12.07 | 11.9 | 11.91 | 18079 | 11.2814 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20200821 | 0 | 2.82 | 2.85 | 2.72 | 2.76 | 107486 | 2.5801 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200821 | 0 | 13.12 | 13.19 | 12.64 | 12.7 | 1390491 | 12.7 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200821 | 0 | 11.4 | 11.47 | 11.4 | 11.43 | 29020 | 10.1452 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200821 | 0 | 12.57 | 12.63 | 12.56 | 12.61 | 10565 | 11.5817 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20200821 | 0 | 17.2949 | 17.68 | 17.2949 | 17.68 | 1091 | 17.234 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200821 | 0 | 22.86 | 22.9 | 22.7 | 22.85 | 4320 | 21.5524 | down | down | correct |
| EVI.US | EVI Industries Inc | 20200821 | 0 | 24.95 | 25.01 | 24.4 | 24.97 | 5300 | 24.97 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200821 | 0 | 11.64 | 11.64 | 11.57 | 11.62 | 17322 | 10.9797 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200821 | 0 | 11.73 | 11.7729 | 11.66 | 11.7 | 176123 | 10.3196 | down | up | incorrect |
| EXN.US | Excellon Resources Inc | 20200821 | 0 | 0.6786 | 0.6928 | 0.66 | 0.6777 | 82914 | 0.6777 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20200821 | 0 | 4.1 | 4.11 | 3.98 | 4.03 | 1691767 | 3.6554 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20200821 | 0 | 7.38 | 7.38 | 7 | 7.06 | 80834 | 6.2255 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20200821 | 0 | 10.05 | 10.15 | 10.04 | 10.1 | 67119 | 9.1628 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20200821 | 0 | 5.37 | 5.38 | 5.15 | 5.21 | 10580 | 5.1477 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20200821 | 0 | 2.9 | 2.99 | 2.73 | 2.8 | 130900 | 2.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20200821 | 0 | 4.72 | 4.74 | 4.56 | 4.68 | 285729 | 4.2588 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20200821 | 0 | 8.82 | 8.89 | 8.82 | 8.84 | 49458 | 7.7129 | up | up | correct |
| FTSI.US | FTS International Inc | 20200821 | 0 | 5.18 | 5.42 | 4.85 | 4.96 | 99751 | 4.96 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200821 | 0 | 2.25 | 2.28 | 2.22 | 2.24 | 281133 | 3.3154 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20200821 | 0 | 1.63 | 1.65 | 1.59 | 1.63 | 1440100 | 1.63 | |||
| GBR.US | New Concept Energy Inc | 20200821 | 0 | 1.41 | 1.4549 | 1.3601 | 1.41 | 17463 | 1.41 | |||
| GDP.US | Goodrich Petroleum Corporation | 20200821 | 0 | 8.66 | 8.86 | 8.65 | 8.79 | 24600 | 8.79 | up | up | correct |
| GGN.US | PB | 20200821 | 0 | 25.5 | 25.6 | 25.483 | 25.6 | 933 | 25.2862 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20200821 | 0 | 9.48 | 9.555 | 9.47 | 9.5 | 36703 | 8.2645 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20200821 | 0 | 11.68 | 11.71 | 11.61 | 11.69 | 64111 | 10.1654 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200821 | 0 | 16.57 | 16.76 | 16.22 | 16.48 | 17906 | 15.1788 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200821 | 0 | 9.99 | 9.99 | 9.81 | 9.82 | 28422 | 8.5338 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20200821 | 0 | 4.1 | 4.135 | 4.01 | 4.05 | 885590 | 3.9552 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200821 | 0 | 1.01 | 1.04 | 1 | 1.04 | 3554000 | 1.04 | up | down | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20200821 | 0 | 7.12 | 7.208 | 7.12 | 7.15 | 4971 | 6.0083 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20200821 | 0 | 0.337 | 0.34 | 0.325 | 0.334 | 2483398 | 0.334 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200821 | 0 | 4.66 | 4.7 | 4.62 | 4.68 | 517400 | 4.68 | up | down | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20200821 | 0 | 0.93 | 0.93 | 0.9 | 0.9098 | 868902 | 0.9098 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200821 | 0 | 0.3 | 0.3 | 0.29 | 0.29 | 1493600 | 0.29 | down | down | correct |
| GV.US | The Goldfield Corporation | 20200821 | 0 | 3.92 | 4.03 | 3.92 | 4.03 | 48600 | 4.03 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200821 | 0 | 13.24 | 13.2699 | 13.15 | 13.15 | 18378 | 11.6188 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20200821 | 0 | 1.61 | 1.64 | 1.5 | 1.54 | 1289060 | 1.54 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200821 | 0 | 4.7 | 4.71 | 4.63 | 4.7 | 22687 | 4.1394 | |||
| IBIO.US | iBio Inc | 20200821 | 0 | 1.82 | 1.95 | 1.7 | 1.7 | 28484590 | 1.7 | down | down | correct |
| ID.US | PARTS iD Inc | 20200821 | 0 | 10.455 | 10.455 | 10.455 | 10.455 | 369 | 10.455 | |||
| IDW.US | IDW Media Holdings Inc | 20200821 | 0 | 3.6 | 3.6 | 3.45 | 3.46 | 1500 | 3.46 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20200821 | 0 | 1.32 | 1.38 | 1.23 | 1.26 | 3562052 | 1.26 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200821 | 0 | 1.18 | 1.2 | 1.17 | 1.17 | 4714 | 1.1633 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20200821 | 0 | 1.52 | 1.54 | 1.47 | 1.47 | 35122 | 1.47 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20200821 | 0 | 16.52 | 16.52 | 16.15 | 16.25 | 583660 | 15.4662 | down | up | incorrect |
| IMUC.US | WS | 20200821 | 0 | 0.0213 | 0.0275 | 0.0213 | 0.0262 | 123628 | 0.0262 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200821 | 0 | 4.4 | 4.445 | 4.3 | 4.4 | 2300 | 4.4 | |||
| INFU.US | InfuSystem Holdings Inc | 20200821 | 0 | 13.66 | 13.95 | 13.35 | 13.56 | 90700 | 13.56 | down | down | correct |
| INTT.US | inTEST Corporation | 20200821 | 0 | 4.85 | 4.87 | 4.69 | 4.74 | 12200 | 4.74 | down | down | correct |
| INUV.US | Inuvo Inc | 20200821 | 0 | 0.5 | 0.503 | 0.441 | 0.4601 | 6283877 | 0.4601 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200821 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | 12.45 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200821 | 0 | 28.65 | 28.98 | 28.65 | 28.98 | 926 | 26.8834 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20200821 | 0 | 16.18 | 16.7 | 15.05 | 15.3 | 30573 | 15.3 | down | down | correct |
| ISR.US | Isoray Inc | 20200821 | 0 | 0.72 | 0.7489 | 0.6628 | 0.6672 | 337199 | 0.6672 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20200821 | 0 | 0.46 | 0.46 | 0.4117 | 0.452 | 84207 | 0.452 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20200821 | 0 | 3.77 | 3.77 | 3.5 | 3.5 | 51736 | 3.5 | down | down | correct |
| JOB.US | GEE Group Inc | 20200821 | 0 | 1.2 | 1.2173 | 1.02 | 1.08 | 1772677 | 1.08 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20200821 | 0 | 0.6825 | 0.6825 | 0.6628 | 0.68 | 31817 | 0.68 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200821 | 0 | 0.86 | 0.89 | 0.81 | 0.89 | 45000 | 0.89 | up | down | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200821 | 0 | 0.94 | 0.97 | 0.9 | 0.95 | 444100 | 0.95 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20200821 | 0 | 10.15 | 10.53 | 9.8 | 9.88 | 1434834 | 9.88 | down | down | correct |
| LGL.US | The LGL Group Inc | 20200821 | 0 | 8.57 | 8.6 | 8.509 | 8.57 | 7682 | 8.57 | |||
| LNG.US | Cheniere Energy Inc | 20200821 | 0 | 51.09 | 51.765 | 50.41 | 51.65 | 1718480 | 51.4882 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20200821 | 0 | 1.02 | 1.07 | 0.985 | 0.9964 | 2175846 | 0.9964 | down | down | correct |
| LOV.US | Spark Networks SE | 20200821 | 0 | 5.64 | 5.87 | 5.42 | 5.45 | 149600 | 5.45 | down | down | correct |
| MAG.US | MAG Silver Corp | 20200821 | 0 | 15.56 | 15.8103 | 15.33 | 15.53 | 335224 | 15.53 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20200821 | 0 | 1.83 | 1.87 | 1.7 | 1.72 | 486000 | 1.72 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200821 | 0 | 21.89 | 22.12 | 21.4 | 21.63 | 26200 | 21.63 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200821 | 0 | 1.73 | 1.73 | 1.6506 | 1.66 | 261417 | 1.66 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20200821 | 0 | 4.4 | 4.425 | 4.26 | 4.35 | 207100 | 4.2892 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20200821 | 0 | 0.73 | 0.77 | 0.73 | 0.76 | 22100 | 0.76 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200821 | 0 | 9.16 | 9.16 | 8.7 | 8.8 | 232567 | 8.8 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200821 | 0 | 0.85 | 0.85 | 0.825 | 0.832 | 2572600 | 0.832 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20200821 | 0 | 5.74 | 6.05 | 5.29 | 5.3 | 47920 | 5.3 | down | down | correct |
| MYO.US | Myomo Inc | 20200821 | 0 | 3.8 | 3.85 | 3.65 | 3.68 | 319242 | 3.68 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200821 | 0 | 1.52 | 1.55 | 1.45 | 1.45 | 8261000 | 1.45 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200821 | 0 | 3.22 | 3.46 | 3.2 | 3.42 | 350029 | 3.42 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200821 | 0 | 15.3 | 15.3 | 15.06 | 15.14 | 37176 | 14.2101 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200821 | 0 | 12.26 | 12.26 | 11.95 | 12.03 | 4891 | 11.44 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200821 | 0 | 13.4823 | 13.4823 | 13.3685 | 13.3685 | 9043 | 12.6895 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200821 | 0 | 0.9622 | 0.995 | 0.95 | 0.963 | 1330403 | 0.963 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200821 | 0 | 48.98 | 49 | 48.51 | 48.51 | 1155 | 46.6404 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20200821 | 0 | 2.15 | 2.193 | 2.14 | 2.147 | 5800 | 2.147 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20200821 | 0 | 4.535 | 4.62 | 4.3 | 4.36 | 95464 | 4.36 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20200821 | 0 | 9.19 | 9.33 | 9.04 | 9.17 | 1281100 | 9.17 | down | down | correct |
| NGD.US | New Gold Inc | 20200821 | 0 | 1.52 | 1.54 | 1.49 | 1.52 | 3575392 | 1.52 | |||
| NHC.US | National HealthCare Corporation | 20200821 | 0 | 63.38 | 64.49 | 63.38 | 64.42 | 34699 | 62.033 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200821 | 0 | 11.2 | 11.25 | 11.145 | 11.21 | 19156 | 9.9734 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200821 | 0 | 2.85 | 2.8882 | 2.75 | 2.79 | 677470 | 2.631 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20200821 | 0 | 4.86 | 4.99 | 4.79 | 4.85 | 248363 | 4.85 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20200821 | 0 | 0.7 | 0.715 | 0.68 | 0.6875 | 4629232 | 6.8494 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200821 | 0 | 4.02 | 4.02 | 3.86 | 3.9 | 342853 | 3.4649 | down | up | incorrect |
| NTIP.US | Network | 20200821 | 0 | 2.25 | 2.32 | 2.22 | 2.32 | 31706 | 2.1943 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20200821 | 0 | 1.83 | 1.83 | 1.675 | 1.7 | 590500 | 1.7 | down | down | correct |
| OGEN.US | Oragenics Inc | 20200821 | 0 | 1.04 | 1.04 | 0.88 | 0.9163 | 6677517 | 0.9163 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200821 | 0 | 1.21 | 1.24 | 1.13 | 1.13 | 1062182 | 1.13 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20200821 | 0 | 0.7626 | 0.8099 | 0.7626 | 0.8 | 5879 | 0.8 | up | up | correct |
| PHGE.US | BiomX Inc | 20200821 | 0 | 5.95 | 5.95 | 5.7 | 5.78 | 9800 | 5.78 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20200821 | 0 | 1.76 | 1.77 | 1.68 | 1.76 | 61240 | 1.76 | |||
| PLG.US | Platinum Group Metals Ltd | 20200821 | 0 | 2.08 | 2.13 | 2.06 | 2.09 | 200200 | 2.09 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20200821 | 0 | 0.421 | 0.439 | 0.4123 | 0.42 | 5225331 | 4.2 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20200821 | 0 | 3.83 | 3.87 | 3.74 | 3.8 | 33189 | 3.8 | down | up | incorrect |
| PLYM.US | PA | 20200821 | 0 | 25.7983 | 25.7983 | 25.507 | 25.5169 | 874 | 23.3403 | down | down | correct |
| PRK.US | Park National Corporation | 20200821 | 0 | 85.45 | 86.36 | 84.34 | 85.74 | 66915 | 81.9004 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20200821 | 0 | 0.58 | 0.58 | 0.56 | 0.58 | 1064000 | 0.58 | |||
| PW.US | Power REIT | 20200821 | 0 | 23.87 | 24.39 | 21.46 | 21.73 | 68700 | 21.73 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200821 | 0 | 1.24 | 1.245 | 1.17 | 1.2 | 213600 | 1.2 | down | down | correct |
| RCG.US | RENN Fund Inc | 20200821 | 0 | 1.32 | 1.3862 | 1.3 | 1.31 | 11713 | 1.2886 | down | down | correct |
| REI.US | Ring Energy Inc | 20200821 | 0 | 0.96 | 1 | 0.9 | 0.9222 | 801160 | 0.9222 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20200821 | 0 | 10.2 | 10.44 | 9.6 | 9.84 | 342 | 9.4977 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200821 | 0 | 1.52 | 1.55 | 1.43 | 1.51 | 76287 | 1.51 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20200821 | 0 | 5.51 | 5.55 | 5.255 | 5.54 | 523463 | 5.54 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20200821 | 0 | 0.3151 | 0.35 | 0.301 | 0.348 | 10160006 | 8.7 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20200821 | 0 | 7.78 | 8 | 7.51 | 7.55 | 393575 | 7.55 | down | down | correct |
| SACC.US | SACC | 20200821 | 0 | 24.2 | 24.2 | 24.15 | 24.2 | 1200 | 21.8343 | |||
| SACH.US | Sachem Capital Corp | 20200821 | 0 | 3.47 | 3.5299 | 3.4141 | 3.44 | 53359 | 3.0469 | down | down | correct |
| SCCB.US | SCCB | 20200821 | 0 | 24.95 | 25.25 | 24.94 | 25.075 | 4300 | 22.5762 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20200821 | 0 | 0.4819 | 0.5 | 0.4747 | 0.5 | 29412 | 0.5 | up | up | correct |
| SEB.US | Seaboard Corporation | 20200821 | 0 | 2751 | 2833.85 | 2750.01 | 2833.85 | 430 | 2825.2383 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20200821 | 0 | 0.5 | 0.5 | 0.45 | 0.476 | 2248700 | 0.476 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20200821 | 0 | 3.98 | 4.01 | 3.96 | 3.96 | 6900 | 3.96 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20200821 | 0 | 9.01 | 9.11 | 8.71 | 8.83 | 768600 | 8.83 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200821 | 0 | 6.235 | 6.48 | 5.99 | 6.235 | 105 | 6.235 | |||
| SLI.US | Standard Lithium Ltd | 20200821 | 0 | 0.99 | 0.9909 | 0.96 | 0.9909 | 10755 | 0.9909 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20200821 | 0 | 1.7 | 1.7 | 1.61 | 1.67 | 115655 | 1.6347 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200821 | 0 | 0.312 | 0.34 | 0.312 | 0.3345 | 56107 | 0.3345 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20200821 | 0 | 1.03 | 1.03 | 0.95 | 1 | 42500 | 1 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20200821 | 0 | 3.62 | 3.66 | 3.25 | 3.36 | 423871 | 3.36 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20200821 | 0 | 7.64 | 7.73 | 7.515 | 7.58 | 1230182 | 7.5289 | down | down | correct |
| SVT.US | Servotronics Inc | 20200821 | 0 | 8.86 | 8.86 | 8.49 | 8.49 | 2700 | 8.49 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20200821 | 0 | 0.51 | 0.51 | 0.45 | 0.4622 | 331842 | 0.4622 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200821 | 0 | 0.87 | 0.88 | 0.82 | 0.85 | 752200 | 0.85 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200821 | 0 | 1.43 | 1.43 | 1.31 | 1.35 | 465346 | 1.35 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20200821 | 0 | 1.16 | 1.16 | 0.961 | 0.99 | 22200 | 0.99 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20200821 | 0 | 1.55 | 1.57 | 1.36 | 1.37 | 936051 | 1.37 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200821 | 0 | 66.8 | 67.48 | 66.25 | 66.87 | 27754 | 64.3833 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20200821 | 0 | 2.01 | 2.07 | 1.97 | 2.06 | 184100 | 2.06 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200821 | 0 | 1.42 | 1.49 | 1.42 | 1.49 | 27894 | 1.49 | up | down | incorrect |
| TRT.US | Trio | 20200821 | 0 | 3.94 | 3.99 | 3.8 | 3.8 | 7600 | 3.8 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200821 | 0 | 0.87 | 0.89 | 0.85 | 0.87 | 463514 | 0.87 | |||
| UAMY.US | United States Antimony Corporation | 20200821 | 0 | 0.5 | 0.51 | 0.44 | 0.47 | 71200 | 0.47 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20200821 | 0 | 2.45 | 2.69 | 2.42 | 2.49 | 5610709 | 2.49 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20200821 | 0 | 1.08 | 1.08 | 1.02 | 1.05 | 1034000 | 1.05 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20200821 | 0 | 3.49 | 3.5 | 3.46 | 3.5 | 5900 | 3.5 | up | up | correct |
| URG.US | Ur | 20200821 | 0 | 0.54 | 0.55 | 0.54 | 0.55 | 240100 | 0.55 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20200821 | 0 | 2.81 | 2.84 | 2.7 | 2.75 | 967800 | 2.75 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200821 | 0 | 31.78 | 31.89 | 31.1401 | 31.52 | 251536 | 29.0672 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20200821 | 0 | 2.13 | 2.2 | 1.91 | 1.91 | 245861 | 1.91 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20200821 | 0 | 1.68 | 1.73 | 1.65 | 1.71 | 1635090 | 1.71 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200821 | 0 | 14.036 | 14.036 | 13.9 | 13.9 | 1932 | 13.1876 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200821 | 0 | 12.89 | 12.8901 | 12.78 | 12.815 | 9836 | 12.033 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20200821 | 0 | 1.2 | 1.24 | 1.16 | 1.22 | 263600 | 1.22 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200821 | 0 | 11.13 | 11.13 | 11.02 | 11.05 | 105964 | 10.3564 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200821 | 0 | 13.13 | 13.2 | 13.02 | 13.2 | 25982 | 12.6877 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20200821 | 0 | 3.54 | 3.64 | 3.41 | 3.46 | 282219 | 3.46 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200821 | 0 | 1.29 | 1.35 | 1.18 | 1.19 | 578170 | 1.19 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200821 | 0 | 15050 | 15050 | 15050 | 15050 | 2570 | 15050 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20200821 | 0 | 1.8 | 1.82 | 1.745 | 1.75 | 46039 | 1.75 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20200821 | 0 | 1.24 | 1.3 | 1.2 | 1.29 | 906076 | 1.29 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200821 | 0 | 1.4 | 1.41 | 1.31 | 1.32 | 24600 | 1.32 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200821 | 0 | 2.19 | 2.22 | 2.07 | 2.15 | 1088900 | 2.15 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200821 | 0 | 0.5541 | 0.57 | 0.535 | 0.553 | 1329279 | 5.53 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20200821 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 226100 | 0.38 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20200821 | 0 | 0.94 | 0.955 | 0.8928 | 0.9185 | 95850 | 0.9185 | down | down | correct |
| ZDGE.US | Zedge Inc | 20200821 | 0 | 1.55 | 1.7 | 1.544 | 1.6 | 224400 | 1.6 | up | up | correct |
| ZOM.US | Zomedica Corp | 20200821 | 0 | 0.135 | 0.137 | 0.13 | 0.13 | 26005500 | 0.13 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.