CollectAI
close-nysemkt_stocks
2020/09/10
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20200910 | 0 | 21.37 | 25 | 21.37 | 23.5 | 28624 | 23.5 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20200910 | 0 | 0.695 | 0.7 | 0.672 | 0.68 | 228454 | 0.68 | down | down | correct |
| ACU.US | Acme United Corporation | 20200910 | 0 | 23.9 | 24 | 23.09 | 23.4095 | 5135 | 22.9517 | down | down | correct |
| ACY.US | AeroCentury Corp | 20200910 | 0 | 2.22 | 2.22 | 2.15 | 2.15 | 1472 | 2.1025 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20200910 | 0 | 21.4 | 21.64 | 21.2 | 21.64 | 2902 | 20.746 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20200910 | 0 | 6.53 | 6.58 | 6.53 | 6.54 | 39687 | 6.1595 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20200910 | 0 | 0.9133 | 0.915 | 0.82 | 0.85 | 127225 | 0.85 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20200910 | 0 | 1.95 | 1.97 | 1.8101 | 1.84 | 1153075 | 1.84 | down | up | incorrect |
| AINC.US | Ashford Inc | 20200910 | 0 | 6.75 | 6.814 | 6.61 | 6.61 | 16500 | 6.61 | down | down | correct |
| AIRI.US | Air Industries Group | 20200910 | 0 | 1.1 | 1.1319 | 1.1 | 1.1 | 15117 | 1.1 | |||
| AMBO.US | Ambow Education Holding Ltd | 20200910 | 0 | 1.9 | 1.95 | 1.87 | 1.94 | 10473 | 1.94 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20200910 | 0 | 0.75 | 0.751 | 0.69 | 0.71 | 4253033 | 0.71 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20200910 | 0 | 1.97 | 1.97 | 1.9 | 1.9 | 12521 | 1.9 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20200910 | 0 | 4.88 | 5.11 | 4.88 | 4.95 | 15800 | 4.95 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20200910 | 0 | 12.8 | 13.29 | 12.5618 | 12.98 | 1157707 | 12.98 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20200910 | 0 | 3.1592 | 3.3 | 3.1592 | 3.3 | 4924 | 3.3 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20200910 | 0 | 1.12 | 1.15 | 1.09 | 1.11 | 1069800 | 1.11 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20200910 | 0 | 0.34 | 0.36 | 0.33 | 0.35 | 1287000 | 0.35 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20200910 | 0 | 8.33 | 8.38 | 7.9 | 8.04 | 315000 | 8.04 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20200910 | 0 | 0.4699 | 0.47 | 0.4513 | 0.454 | 844781 | 0.454 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20200910 | 0 | 1.55 | 1.55 | 1.43 | 1.46 | 12800 | 1.46 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20200910 | 0 | 3 | 3.07 | 2.87 | 2.87 | 1243300 | 2.87 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20200910 | 0 | 9.16 | 10.21 | 9.06 | 9.98 | 24696 | 9.98 | up | down | incorrect |
| BCV.US | PA | 20200910 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20200910 | 0 | 17.17 | 17.17 | 16.52 | 16.54 | 5400 | 16.54 | down | up | incorrect |
| BDR.US | Blonder Tongue Laboratories Inc | 20200910 | 0 | 0.8191 | 0.864 | 0.8001 | 0.82 | 175183 | 0.82 | up | up | correct |
| BFB.US | Brown | 20200910 | 0 | 81.04 | 81.58 | 79.35 | 79.57 | 640707 | 78.6012 | down | down | correct |
| BGI.US | Birks Group Inc | 20200910 | 0 | 0.6001 | 0.644 | 0.6001 | 0.61 | 12092 | 0.61 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20200910 | 0 | 20.56 | 20.56 | 20.21 | 20.22 | 44003 | 19.3952 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20200910 | 0 | 3.33 | 3.33 | 3 | 3.0473 | 19553 | 2.9551 | down | up | incorrect |
| BMTX.US | WS | 20200910 | 0 | 10.37 | 10.37 | 10.29 | 10.3099 | 16643 | 10.3099 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20200910 | 0 | 13.84 | 13.89 | 13.57 | 13.58 | 8669 | 8.7173 | down | down | correct |
| BRG.US | PD | 20200910 | 0 | 25.2 | 25.2 | 25 | 25 | 55353 | 22.9032 | down | down | correct |
| BRMK.US | WS | 20200910 | 0 | 9.97 | 10 | 9.79 | 9.8 | 261078 | 9.8 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20200910 | 0 | 0.72 | 0.7358 | 0.6813 | 0.6833 | 13459 | 0.6833 | down | down | correct |
| BTG.US | B2Gold Corp | 20200910 | 0 | 6.73 | 6.8 | 6.47 | 6.5 | 7212176 | 6.165 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20200910 | 0 | 1.64 | 1.72 | 1.64 | 1.65 | 12200 | 1.65 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20200910 | 0 | 3.18 | 3.3 | 2.7 | 3.12 | 1167 | 3.12 | down | down | correct |
| CANF.US | Can | 20200910 | 0 | 1.79 | 1.87 | 1.71 | 1.78 | 468100 | 1.78 | down | down | correct |
| CCF.US | Chase Corporation | 20200910 | 0 | 98.35 | 98.64 | 97.17 | 97.17 | 11536 | 95.5338 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20200910 | 0 | 4.45 | 4.51 | 4.34 | 4.45 | 8718 | 4.4237 | |||
| CEI.US | Camber Energy Inc | 20200910 | 0 | 0.4875 | 0.49 | 0.462 | 0.4729 | 439368 | 0.4729 | down | down | correct |
| CET.US | Central Securities Corp | 20200910 | 0 | 29.13 | 29.35 | 28.94 | 28.98 | 22352 | 25.9996 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20200910 | 0 | 13.37 | 13.42 | 13.37 | 13.38 | 28218 | 12.7056 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20200910 | 0 | 2.89 | 2.92 | 2.88 | 2.89 | 1300803 | 2.5919 | |||
| CIX.US | CompX International Inc | 20200910 | 0 | 12.51 | 13.25 | 12.51 | 13.05 | 5889 | 12.4441 | up | up | correct |
| CKX.US | CKX Lands Inc | 20200910 | 0 | 10 | 10.12 | 9.99 | 10.11 | 2700 | 10.11 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20200910 | 0 | 11.39 | 11.4299 | 11.21 | 11.21 | 978188 | 9.0407 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20200910 | 0 | 19.06 | 19.24 | 18.3 | 18.44 | 72574 | 17.6875 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20200910 | 0 | 7.3 | 7.5026 | 7.3 | 7.39 | 8274 | 7.39 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20200910 | 0 | 22.16 | 24.7 | 22.01 | 23.2 | 163830 | 22.593 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20200910 | 0 | 0.3624 | 0.3699 | 0.3394 | 0.3444 | 279428 | 0.3444 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20200910 | 0 | 34.66 | 35.65 | 34.17 | 34.21 | 148790 | 31.5003 | down | up | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20200910 | 0 | 11.21 | 11.24 | 11.032 | 11.06 | 489173 | 8.9472 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20200910 | 0 | 1.17 | 1.28 | 1.17 | 1.25 | 23300 | 1.25 | up | up | correct |
| CVM.US | CEL | 20200910 | 0 | 13.72 | 14.14 | 13.61 | 13.74 | 386700 | 13.74 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20200910 | 0 | 2.54 | 2.58 | 2.49 | 2.49 | 98800 | 2.49 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20200910 | 0 | 2.16 | 2.16 | 2.13 | 2.14 | 1196432 | 1.9232 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20200910 | 0 | 66.0937 | 66.0937 | 66.03 | 66.03 | 255 | 61.1477 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20200910 | 0 | 15.195 | 15.33 | 14.6 | 14.6 | 20132 | 14.6 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20200910 | 0 | 8.44 | 8.53 | 8.44 | 8.53 | 52162 | 8.0256 | up | down | incorrect |
| DNN.US | Denison Mines Corp | 20200910 | 0 | 0.49 | 0.49 | 0.46 | 0.47 | 784100 | 0.47 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20200910 | 0 | 2.17 | 2.4 | 2.11 | 2.27 | 1729261 | 2.27 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20200910 | 0 | 5.68 | 5.84 | 5.6178 | 5.69 | 175812 | 5.69 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20200910 | 0 | 0.79 | 0.83 | 0.73 | 0.769 | 74176 | 0.769 | down | down | correct |
| DXR.US | Daxor Corporation | 20200910 | 0 | 15.01 | 15.4 | 15.01 | 15.06 | 700 | 15.06 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20200910 | 0 | 7.5 | 7.6 | 7.5 | 7.54 | 377824 | 6.7582 | up | up | correct |
| ECF.US | PA | 20200910 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20200910 | 0 | 12.96 | 13.04 | 12.91 | 13.04 | 122214 | 12.4757 | up | up | correct |
| ELA.US | Envela Corporation | 20200910 | 0 | 3.4 | 3.5 | 3.32 | 3.33 | 57614 | 3.33 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20200910 | 0 | 28.4 | 28.4 | 28.4 | 28.4 | 200 | 28.4 | |||
| ELMD.US | Electromed Inc | 20200910 | 0 | 11.9 | 11.93 | 10.835 | 10.96 | 82480 | 10.96 | down | down | correct |
| EMAN.US | eMagin Corporation | 20200910 | 0 | 1.34 | 1.34 | 1.24 | 1.26 | 765000 | 1.26 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20200910 | 0 | 2.97 | 3.02 | 2.82 | 2.84 | 199800 | 2.84 | down | down | correct |
| ENSV.US | Enservco Corporation | 20200910 | 0 | 0.13 | 0.13 | 0.1208 | 0.1232 | 466184 | 1.848 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20200910 | 0 | 12.15 | 12.18 | 11.89 | 12 | 46999 | 11.3666 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20200910 | 0 | 2.6 | 2.7095 | 2.49 | 2.55 | 133578 | 2.3838 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20200910 | 0 | 11.95 | 12.075 | 11.62 | 11.65 | 1189281 | 11.65 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20200910 | 0 | 11.39 | 11.445 | 11.33 | 11.33 | 95335 | 10.0565 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20200910 | 0 | 12.15 | 12.17 | 12.07 | 12.07 | 36563 | 11.0857 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20200910 | 0 | 16.52 | 16.76 | 16.52 | 16.75 | 2469 | 16.3275 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20200910 | 0 | 23 | 23 | 22.7 | 22.75 | 8328 | 21.458 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20200910 | 0 | 23.71 | 23.91 | 22.59 | 22.59 | 6700 | 22.59 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20200910 | 0 | 11.49 | 11.78 | 11.49 | 11.6 | 33955 | 10.9608 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20200910 | 0 | 11.78 | 11.79 | 11.7021 | 11.72 | 221123 | 10.4255 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20200910 | 0 | 3.99 | 4.335 | 3.99 | 4.189 | 9165 | 4.189 | up | up | correct |
| FAX.US | Aberdeen Asia | 20200910 | 0 | 4.08 | 4.1 | 4.04 | 4.04 | 372048 | 3.6645 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20200910 | 0 | 6.92 | 6.97 | 6.9 | 6.92 | 31606 | 6.1021 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20200910 | 0 | 9.47 | 9.54 | 9.37 | 9.37 | 91503 | 8.5005 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20200910 | 0 | 6.29 | 6.29 | 6.06 | 6.15 | 8954 | 6.0765 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20200910 | 0 | 2.71 | 2.8 | 2.65 | 2.74 | 40800 | 2.74 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20200910 | 0 | 4.61 | 4.63 | 4.5 | 4.5 | 327896 | 4.095 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20200910 | 0 | 8.79 | 8.88 | 8.75 | 8.75 | 53074 | 7.7008 | down | down | correct |
| FTSI.US | FTS International Inc | 20200910 | 0 | 4.74 | 5 | 4.57 | 4.58 | 71151 | 4.58 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20200910 | 0 | 2.17 | 2.17 | 2.08 | 2.09 | 340857 | 3.0934 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20200910 | 0 | 1.45 | 1.5 | 1.4 | 1.43 | 1175000 | 1.43 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20200910 | 0 | 1.244 | 1.244 | 1.2 | 1.21 | 14979 | 1.21 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20200910 | 0 | 8.01 | 8.01 | 7.6 | 7.6 | 9300 | 7.6 | down | down | correct |
| GGN.US | PB | 20200910 | 0 | 25.405 | 25.419 | 25.37 | 25.38 | 3781 | 25.0688 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20200910 | 0 | 9.44 | 9.44 | 9.17 | 9.21 | 189303 | 8.0122 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20200910 | 0 | 11.47 | 11.49 | 11.26 | 11.26 | 28789 | 9.7915 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20200910 | 0 | 16.24 | 16.35 | 16.24 | 16.3442 | 8085 | 15.0537 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20200910 | 0 | 9.5799 | 9.5999 | 9.55 | 9.57 | 34555 | 8.3165 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20200910 | 0 | 3.97 | 4.03 | 3.92 | 3.92 | 753293 | 3.8314 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20200910 | 0 | 0.98 | 1 | 0.95 | 0.96 | 1592300 | 0.96 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20200910 | 0 | 7.18 | 7.24 | 7.18 | 7.19 | 2283 | 6.0419 | up | up | correct |
| GSAT.US | Globalstar Inc | 20200910 | 0 | 0.3093 | 0.3199 | 0.3 | 0.308 | 2468053 | 0.308 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20200910 | 0 | 4.65 | 4.74 | 4.48 | 4.48 | 542500 | 4.48 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20200910 | 0 | 0.83 | 0.84 | 0.78 | 0.7881 | 1397241 | 0.7881 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20200910 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 1111700 | 0.24 | |||
| GV.US | The Goldfield Corporation | 20200910 | 0 | 4.39 | 4.43 | 4.36 | 4.4 | 46900 | 4.4 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20200910 | 0 | 13.49 | 13.63 | 13.49 | 13.575 | 10296 | 11.9943 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20200910 | 0 | 0.98 | 0.985 | 0.95 | 0.9769 | 166611 | 0.9769 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20200910 | 0 | 4.61 | 4.61 | 4.56 | 4.56 | 50145 | 4.0161 | down | down | correct |
| IBIO.US | iBio Inc | 20200910 | 0 | 1.96 | 2.09 | 1.95 | 1.99 | 11527460 | 1.99 | up | up | correct |
| ID.US | PARTS iD Inc | 20200910 | 0 | 10.51 | 10.64 | 10.46 | 10.46 | 13832 | 10.46 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20200910 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 1100 | 3.35 | |||
| IGC.US | India Globalization Capital Inc | 20200910 | 0 | 1.25 | 1.28 | 1.15 | 1.17 | 1163484 | 1.17 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20200910 | 0 | 1.1227 | 1.1227 | 1.08 | 1.08 | 2654 | 1.0738 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20200910 | 0 | 1.325 | 1.3399 | 1.27 | 1.285 | 36109 | 1.285 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20200910 | 0 | 15.06 | 15.12 | 14.5 | 14.53 | 459572 | 13.9768 | down | down | correct |
| IMUC.US | WS | 20200910 | 0 | 0.026 | 0.032 | 0.026 | 0.031 | 117223 | 0.031 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20200910 | 0 | 4.4 | 4.5 | 4.4 | 4.42 | 1900 | 4.42 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20200910 | 0 | 14.29 | 14.3 | 13.94 | 14.04 | 43160 | 14.04 | down | down | correct |
| INTT.US | inTEST Corporation | 20200910 | 0 | 4.49 | 4.61 | 4.49 | 4.54 | 16458 | 4.54 | up | up | correct |
| INUV.US | Inuvo Inc | 20200910 | 0 | 0.3789 | 0.419 | 0.375 | 0.3948 | 3751166 | 0.3948 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20200910 | 0 | 15.5 | 15.7 | 14.54 | 15.64 | 4200 | 15.64 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20200910 | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 280 | 26.9762 | |||
| ISDR.US | Issuer Direct Corporation | 20200910 | 0 | 18.55 | 18.55 | 17.3901 | 18 | 22475 | 18 | down | down | correct |
| ISR.US | Isoray Inc | 20200910 | 0 | 0.6275 | 0.65 | 0.62 | 0.6365 | 297699 | 0.6365 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20200910 | 0 | 0.42 | 0.435 | 0.42 | 0.425 | 149140 | 0.425 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20200910 | 0 | 3.5 | 3.55 | 3.4 | 3.4 | 797100 | 3.4 | down | down | correct |
| JOB.US | GEE Group Inc | 20200910 | 0 | 1.02 | 1.0929 | 1 | 1.02 | 336683 | 1.02 | |||
| KIQ.US | Kelso Technologies Inc | 20200910 | 0 | 0.552 | 0.58 | 0.523 | 0.5231 | 108741 | 0.5231 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20200910 | 0 | 1.25 | 1.25 | 1.02 | 1.16 | 74200 | 1.16 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20200910 | 0 | 0.92 | 0.94 | 0.86 | 0.9 | 466300 | 0.9 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20200910 | 0 | 9.87 | 10.7 | 9.79 | 10.28 | 152426 | 10.28 | up | up | correct |
| LGL.US | The LGL Group Inc | 20200910 | 0 | 8.37 | 8.48 | 8.21 | 8.21 | 7865 | 8.21 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20200910 | 0 | 49.49 | 49.75 | 49.0211 | 49.04 | 1799417 | 48.8864 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20200910 | 0 | 1.12 | 1.18 | 1.11 | 1.15 | 504762 | 1.15 | up | up | correct |
| LOV.US | Spark Networks SE | 20200910 | 0 | 4.4 | 4.55 | 4.27 | 4.42 | 52100 | 4.42 | up | up | correct |
| MAG.US | MAG Silver Corp | 20200910 | 0 | 15.82 | 16.195 | 15.6601 | 15.84 | 371859 | 15.84 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20200910 | 0 | 1.59 | 1.615 | 1.4 | 1.44 | 781219 | 1.44 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20200910 | 0 | 19 | 19 | 17.94 | 18.77 | 21400 | 18.77 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20200910 | 0 | 1.46 | 1.6 | 1.45 | 1.58 | 232384 | 1.58 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20200910 | 0 | 4.74 | 4.85 | 4.69 | 4.78 | 437300 | 4.7242 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20200910 | 0 | 0.69 | 0.69 | 0.6701 | 0.6703 | 3754 | 0.6703 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20200910 | 0 | 8.84 | 8.93 | 8.3 | 8.58 | 388252 | 8.58 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20200910 | 0 | 0.687 | 0.691 | 0.661 | 0.667 | 1922000 | 0.667 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20200910 | 0 | 4.05 | 4.25 | 3.97 | 3.975 | 23033 | 3.975 | down | up | incorrect |
| MYO.US | Myomo Inc | 20200910 | 0 | 3.7 | 3.77 | 3.68 | 3.73 | 83016 | 3.73 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20200910 | 0 | 1.09 | 1.13 | 1.02 | 1.04 | 13453000 | 1.04 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20200910 | 0 | 2.88 | 2.9327 | 2.81 | 2.88 | 49333 | 2.88 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20200910 | 0 | 15.2 | 15.64 | 15.12 | 15.64 | 47531 | 14.741 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20200910 | 0 | 12.12 | 12.13 | 11.93 | 11.9401 | 9639 | 11.3923 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20200910 | 0 | 13.13 | 13.14 | 13.07 | 13.07 | 7079 | 12.4489 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20200910 | 0 | 0.75 | 0.799 | 0.72 | 0.7795 | 691936 | 0.7795 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20200910 | 0 | 47.355 | 48.7999 | 47.355 | 48.67 | 534 | 46.7942 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20200910 | 0 | 2.56 | 3.25 | 2.56 | 2.95 | 145200 | 2.95 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20200910 | 0 | 4.6 | 4.9 | 4.6 | 4.7805 | 61663 | 4.7805 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20200910 | 0 | 11.38 | 11.45 | 11.14 | 11.41 | 2247500 | 11.41 | up | up | correct |
| NGD.US | New Gold Inc | 20200910 | 0 | 1.93 | 1.97 | 1.85 | 1.86 | 8328708 | 1.86 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20200910 | 0 | 61.5 | 61.73 | 60.62 | 61.18 | 26687 | 58.9131 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20200910 | 0 | 11.29 | 11.37 | 11.1601 | 11.32 | 23733 | 10.0713 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20200910 | 0 | 2.53 | 2.57 | 2.5 | 2.5 | 175223 | 2.3575 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20200910 | 0 | 3.94 | 4.09 | 3.81 | 3.93 | 347151 | 3.93 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20200910 | 0 | 0.5737 | 0.585 | 0.519 | 0.5233 | 8026460 | 5.2135 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20200910 | 0 | 3.91 | 3.91 | 3.805 | 3.82 | 347283 | 3.3938 | down | down | correct |
| NTIP.US | Network | 20200910 | 0 | 2.19 | 2.28 | 2.121 | 2.13 | 15384 | 2.0146 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20200910 | 0 | 1.76 | 1.85 | 1.75 | 1.76 | 484466 | 1.76 | |||
| OGEN.US | Oragenics Inc | 20200910 | 0 | 0.67 | 0.6799 | 0.6202 | 0.6229 | 795762 | 0.6229 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20200910 | 0 | 1.02 | 1.0382 | 0.96 | 0.97 | 387135 | 0.97 | down | down | correct |
| PCG.US | PI | 20200910 | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 1769 | 23.77 | |||
| PED.US | PEDEVCO Corp | 20200910 | 0 | 1 | 1.04 | 0.9802 | 0.9803 | 66797 | 0.9803 | down | down | correct |
| PHGE.US | BiomX Inc | 20200910 | 0 | 5.58 | 5.6 | 5.42 | 5.6 | 6800 | 5.6 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20200910 | 0 | 1.82 | 1.87 | 1.75 | 1.76 | 42032 | 1.76 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20200910 | 0 | 2.24 | 2.24 | 2.08 | 2.1 | 187600 | 2.1 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20200910 | 0 | 3.29 | 3.64 | 3.17 | 3.42 | 1811452 | 3.42 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20200910 | 0 | 3.4 | 3.41 | 3.33 | 3.39 | 50515 | 3.39 | down | down | correct |
| PLYM.US | PA | 20200910 | 0 | 25.8 | 25.96 | 25.76 | 25.9 | 1250 | 23.6908 | up | up | correct |
| PRK.US | Park National Corporation | 20200910 | 0 | 91.47 | 91.47 | 89.94 | 89.95 | 78616 | 85.9219 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20200910 | 0 | 0.5 | 0.51 | 0.49 | 0.5 | 807000 | 0.5 | |||
| PW.US | Power REIT | 20200910 | 0 | 18.94 | 19.42 | 18.27 | 19.06 | 31200 | 19.06 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20200910 | 0 | 1.1 | 1.16 | 1.09 | 1.12 | 174700 | 1.12 | up | up | correct |
| RCG.US | RENN Fund Inc | 20200910 | 0 | 1.27 | 1.29 | 1.27 | 1.289 | 4470 | 1.2679 | up | up | correct |
| REI.US | Ring Energy Inc | 20200910 | 0 | 0.667 | 0.6776 | 0.64 | 0.6532 | 733542 | 0.6532 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20200910 | 0 | 11.16 | 11.64 | 10.68 | 11.04 | 1275 | 10.6559 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20200910 | 0 | 1.33 | 1.33 | 1.24 | 1.24 | 10822 | 1.24 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20200910 | 0 | 5.22 | 5.27 | 5.125 | 5.21 | 117199 | 5.21 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20200910 | 0 | 0.25 | 0.265 | 0.2364 | 0.2505 | 8482918 | 6.2625 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20200910 | 0 | 6.68 | 6.79 | 5.92 | 5.96 | 604786 | 5.96 | down | down | correct |
| SACC.US | SACC | 20200910 | 0 | 24.8 | 24.9 | 24.68 | 24.743 | 5400 | 22.3242 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20200910 | 0 | 3.42 | 3.44 | 3.4 | 3.42 | 17899 | 3.0292 | |||
| SCCB.US | SCCB | 20200910 | 0 | 25.64 | 25.71 | 25.532 | 25.69 | 4500 | 23.1299 | up | up | correct |
| SCCC.US | SCCC | 20200910 | 0 | 25.07 | 25.27 | 24.86 | 25.06 | 214700 | 22.6811 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20200910 | 0 | 0.3583 | 0.3583 | 0.337 | 0.3405 | 27712 | 0.3405 | down | down | correct |
| SEB.US | Seaboard Corporation | 20200910 | 0 | 2866.7 | 2926.505 | 2800.02 | 2860 | 934 | 2851.3088 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20200910 | 0 | 0.42 | 0.44 | 0.41 | 0.422 | 894700 | 0.422 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20200910 | 0 | 4.1 | 4.14 | 4.09 | 4.11 | 2600 | 4.11 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20200910 | 0 | 9.84 | 10.12 | 9.63 | 9.66 | 606900 | 9.66 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20200910 | 0 | 6.16 | 6.16 | 6.16 | 6.16 | 67 | 6.16 | |||
| SLI.US | Standard Lithium Ltd | 20200910 | 0 | 1.11 | 1.11 | 1 | 1.0158 | 235621 | 1.0158 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20200910 | 0 | 1.57 | 1.57 | 1.48 | 1.51 | 47059 | 1.4781 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20200910 | 0 | 0.3039 | 0.3039 | 0.281 | 0.2964 | 31239 | 0.2964 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20200910 | 0 | 1.05 | 1.08 | 1 | 1.05 | 27900 | 1.05 | |||
| STXS.US | Stereotaxis Inc | 20200910 | 0 | 4.07 | 4.07 | 3.86 | 3.99 | 214315 | 3.99 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20200910 | 0 | 8.35 | 8.53 | 8.095 | 8.21 | 1325689 | 8.1546 | down | down | correct |
| SVT.US | Servotronics Inc | 20200910 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 500 | 8.65 | |||
| SYN.US | Synthetic Biologics Inc | 20200910 | 0 | 0.5003 | 0.5003 | 0.4805 | 0.4813 | 327907 | 0.4813 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20200910 | 0 | 1.13 | 1.13 | 1.01 | 1.07 | 1394000 | 1.07 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20200910 | 0 | 1.35 | 1.4 | 1.35 | 1.37 | 404909 | 1.37 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20200910 | 0 | 0.816 | 0.816 | 0.816 | 0.816 | 0 | 0.816 | |||
| TMBR.US | Timber Pharmaceuticals Inc | 20200910 | 0 | 1.11 | 1.11 | 1.03 | 1.04 | 222991 | 1.04 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20200910 | 0 | 62.23 | 62.23 | 60.94 | 60.94 | 33292 | 58.6738 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20200910 | 0 | 1.97 | 1.98 | 1.95 | 1.96 | 96900 | 1.96 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20200910 | 0 | 1.52 | 1.61 | 1.52 | 1.6 | 11260 | 1.6 | up | down | incorrect |
| TRT.US | Trio | 20200910 | 0 | 3.51 | 3.51 | 3.46 | 3.46 | 1100 | 3.46 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20200910 | 0 | 0.79 | 0.8 | 0.77 | 0.78 | 327300 | 0.78 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20200910 | 0 | 0.5 | 0.5 | 0.47 | 0.49 | 29200 | 0.49 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20200910 | 0 | 2.84 | 2.99 | 2.74 | 2.78 | 3883103 | 2.78 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20200910 | 0 | 1.08 | 1.08 | 1.04 | 1.04 | 455100 | 1.04 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20200910 | 0 | 3.25 | 3.33 | 3.11 | 3.13 | 3508 | 3.13 | down | up | incorrect |
| URG.US | Ur | 20200910 | 0 | 0.54 | 0.56 | 0.54 | 0.54 | 157200 | 0.54 | |||
| USAS.US | Americas Gold and Silver Corporation | 20200910 | 0 | 3.02 | 3.02 | 2.86 | 2.91 | 908700 | 2.91 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20200910 | 0 | 31.84 | 31.84 | 31.4 | 31.46 | 278302 | 29.0118 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20200910 | 0 | 1.79 | 1.9 | 1.76 | 1.79 | 71695 | 1.79 | |||
| UUUU.US | Energy Fuels Inc | 20200910 | 0 | 1.8 | 1.81 | 1.69 | 1.71 | 1073761 | 1.71 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20200910 | 0 | 13.85 | 13.85 | 13.79 | 13.8013 | 6480 | 13.094 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20200910 | 0 | 12.56 | 12.5979 | 12.56 | 12.5979 | 2968 | 11.8292 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20200910 | 0 | 1.2 | 1.24 | 1.17 | 1.17 | 192600 | 1.17 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20200910 | 0 | 10.96 | 11.04 | 10.96 | 11 | 58332 | 10.3096 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20200910 | 0 | 12.78 | 12.8799 | 12.75 | 12.83 | 32231 | 12.3321 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20200910 | 0 | 3.26 | 3.28 | 3.15 | 3.16 | 68518 | 3.16 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20200910 | 0 | 1.2 | 1.25 | 1.1701 | 1.2261 | 316413 | 1.2261 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20200910 | 0 | 11950 | 13050 | 11950 | 13050 | 25340 | 13050 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20200910 | 0 | 1.91 | 1.92 | 1.85 | 1.86 | 10430 | 1.86 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20200910 | 0 | 1.4 | 1.48 | 1.35 | 1.48 | 859200 | 1.48 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20200910 | 0 | 1.33 | 1.38 | 1.27 | 1.27 | 14100 | 1.27 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20200910 | 0 | 1.79 | 1.79 | 1.66 | 1.75 | 386300 | 1.75 | down | down | correct |
| WYY.US | WidePoint Corporation | 20200910 | 0 | 0.5651 | 0.5799 | 0.54 | 0.5728 | 660610 | 5.728 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20200910 | 0 | 0.41 | 0.43 | 0.4 | 0.42 | 96700 | 0.42 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20200910 | 0 | 0.7933 | 0.88 | 0.7933 | 0.826 | 64809 | 0.826 | up | up | correct |
| YCBD.US | P | 20200910 | 0 | 8.5001 | 8.5001 | 8.5001 | 8.5001 | 242 | 8.5001 | |||
| ZDGE.US | Zedge Inc | 20200910 | 0 | 1.58 | 1.58 | 1.436 | 1.49 | 58200 | 1.49 | down | down | correct |
| ZOM.US | Zomedica Corp | 20200910 | 0 | 0.1155 | 0.1185 | 0.1099 | 0.1102 | 18690911 | 0.1102 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.