CollectAI
close-nysemkt_stocks
2020/10/01
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20201001 | 0 | 20.74 | 21.05 | 20.13 | 21 | 3195 | 21 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20201001 | 0 | 0.83 | 0.843 | 0.7717 | 0.8067 | 623807 | 0.8067 | down | down | correct |
| ACU.US | Acme United Corporation | 20201001 | 0 | 23.49 | 24.07 | 23.3 | 23.76 | 15520 | 23.4184 | up | up | correct |
| ACY.US | AeroCentury Corp | 20201001 | 0 | 1.9703 | 1.9703 | 1.9 | 1.96 | 2967 | 1.9167 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20201001 | 0 | 19.91 | 19.95 | 19.77 | 19.79 | 5629 | 18.9724 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20201001 | 0 | 6.57 | 6.57 | 6.35 | 6.5 | 61104 | 6.1615 | down | up | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20201001 | 0 | 0.8238 | 0.828 | 0.795 | 0.8065 | 128295 | 0.8065 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20201001 | 0 | 2.15 | 2.19 | 2.1 | 2.11 | 568607 | 2.11 | down | down | correct |
| AINC.US | Ashford Inc | 20201001 | 0 | 5.85 | 6.07 | 5.7 | 5.76 | 7519 | 5.76 | down | down | correct |
| AIRI.US | Air Industries Group | 20201001 | 0 | 1.19 | 1.24 | 1.1 | 1.13 | 114506 | 1.13 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20201001 | 0 | 3.95 | 4.05 | 3.58 | 3.95 | 480292 | 3.95 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20201001 | 0 | 0.95 | 0.955 | 0.9 | 0.9324 | 1494345 | 0.9324 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20201001 | 0 | 1.86 | 1.87 | 1.77 | 1.79 | 180700 | 1.79 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20201001 | 0 | 4.91 | 5.04 | 4.73 | 5.04 | 23600 | 5.04 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20201001 | 0 | 14.89 | 15.35 | 14.78 | 15.27 | 671738 | 15.27 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20201001 | 0 | 2.96 | 3.17 | 2.96 | 3.15 | 14678 | 3.15 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20201001 | 0 | 1.03 | 1.03 | 0.99 | 1.02 | 679100 | 1.02 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20201001 | 0 | 0.34 | 0.35 | 0.34 | 0.34 | 1034400 | 0.34 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20201001 | 0 | 9.65 | 9.7 | 9.18 | 9.34 | 227200 | 9.34 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20201001 | 0 | 0.425 | 0.4396 | 0.42 | 0.434 | 566128 | 0.434 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20201001 | 0 | 1.75 | 1.85 | 1.61 | 1.68 | 356700 | 1.68 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20201001 | 0 | 2.73 | 2.77 | 2.68 | 2.68 | 838100 | 2.68 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20201001 | 0 | 8.01 | 8.17 | 7.52 | 8.17 | 16675 | 8.17 | up | up | correct |
| BCV.US | PA | 20201001 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20201001 | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 800 | 17.84 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20201001 | 0 | 0.81 | 0.85 | 0.81 | 0.82 | 63200 | 0.82 | up | up | correct |
| BFB.US | Brown | 20201001 | 0 | 75.92 | 76.73 | 74.92 | 75.48 | 881125 | 74.561 | down | down | correct |
| BGI.US | Birks Group Inc | 20201001 | 0 | 0.6251 | 0.67 | 0.6251 | 0.6696 | 9417 | 0.6696 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20201001 | 0 | 20.47 | 20.94 | 20.365 | 20.67 | 37274 | 19.8268 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20201001 | 0 | 3.04 | 3.04 | 2.9202 | 2.9202 | 1147 | 2.8319 | down | down | correct |
| BMTX.US | WS | 20201001 | 0 | 10.28 | 10.31 | 10.28 | 10.3 | 1439 | 10.3 | up | down | incorrect |
| BRBS.US | Blue Ridge Bankshares Inc | 20201001 | 0 | 13.55 | 13.7 | 13.5 | 13.5 | 4025 | 8.666 | down | down | correct |
| BRG.US | PD | 20201001 | 0 | 25.39 | 25.4023 | 25.385 | 25.385 | 1912 | 23.6709 | down | down | correct |
| BRMK.US | WS | 20201001 | 0 | 9.85 | 10.05 | 9.7685 | 10.01 | 516400 | 10.01 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20201001 | 0 | 0.78 | 0.84 | 0.78 | 0.8309 | 137380 | 0.8309 | up | up | correct |
| BTG.US | B2Gold Corp | 20201001 | 0 | 6.58 | 6.7564 | 6.57 | 6.66 | 5701005 | 6.354 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20201001 | 0 | 1.57 | 1.6 | 1.57 | 1.57 | 4700 | 1.57 | |||
| BTTR.US | Better Choice Company Inc | 20201001 | 0 | 3 | 3 | 2.88 | 2.88 | 98517 | 2.88 | down | down | correct |
| CANF.US | Can | 20201001 | 0 | 1.78 | 1.79 | 1.71 | 1.73 | 107000 | 1.73 | down | down | correct |
| CCF.US | Chase Corporation | 20201001 | 0 | 96.55 | 96.625 | 93.865 | 96.11 | 22363 | 94.4917 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20201001 | 0 | 2.61 | 2.62 | 2.4501 | 2.485 | 47521 | 2.4703 | down | down | correct |
| CEI.US | Camber Energy Inc | 20201001 | 0 | 0.6212 | 0.64 | 0.55 | 0.6284 | 3578879 | 0.6284 | up | up | correct |
| CET.US | Central Securities Corp | 20201001 | 0 | 29.1933 | 29.25 | 29 | 29.25 | 15179 | 26.2418 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20201001 | 0 | 13.3 | 13.385 | 13.3 | 13.3683 | 5199 | 12.6945 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20201001 | 0 | 2.94 | 2.98 | 2.94 | 2.97 | 205580 | 2.6841 | up | up | correct |
| CIX.US | CompX International Inc | 20201001 | 0 | 14.58 | 14.7 | 14.31 | 14.31 | 4817 | 13.6456 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20201001 | 0 | 10 | 10 | 10 | 10 | 0 | 10 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20201001 | 0 | 11.17 | 11.2127 | 11.05 | 11.15 | 588492 | 9.1427 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20201001 | 0 | 16.95 | 17.485 | 16.4 | 16.41 | 91740 | 15.7403 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20201001 | 0 | 8.85 | 9.01 | 8.7274 | 8.91 | 8556 | 8.91 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20201001 | 0 | 19.28 | 20.1 | 19.24 | 19.25 | 38214 | 18.7463 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20201001 | 0 | 0.3646 | 0.373 | 0.3605 | 0.3616 | 101216 | 0.3616 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20201001 | 0 | 33.06 | 33.86 | 33.0394 | 33.48 | 136814 | 30.8281 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20201001 | 0 | 11.09 | 11.1 | 10.98 | 11.05 | 375949 | 9.0864 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20201001 | 0 | 1.3 | 1.6 | 1.3 | 1.55 | 2024600 | 1.55 | up | up | correct |
| CVM.US | CEL | 20201001 | 0 | 12.75 | 13.48 | 12.56 | 13.41 | 404400 | 13.41 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20201001 | 0 | 2.6 | 2.62 | 2.49 | 2.56 | 184300 | 2.56 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20201001 | 0 | 2.14 | 2.14 | 2.11 | 2.12 | 1683439 | 1.9198 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20201001 | 0 | 64 | 64 | 62.7 | 62.7 | 188 | 58.0639 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20201001 | 0 | 14.1944 | 14.81 | 14.1944 | 14.73 | 10086 | 14.73 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20201001 | 0 | 8.58 | 8.58 | 8.42 | 8.485 | 112491 | 8.016 | down | down | correct |
| DNN.US | Denison Mines Corp | 20201001 | 0 | 0.43 | 0.43 | 0.4 | 0.4 | 657500 | 0.4 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20201001 | 0 | 1.95 | 2 | 1.9 | 1.98 | 570889 | 1.98 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20201001 | 0 | 4.85 | 4.95 | 4.61 | 4.67 | 117495 | 4.67 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20201001 | 0 | 0.755 | 0.82 | 0.755 | 0.7899 | 62626 | 0.7899 | up | up | correct |
| DXR.US | Daxor Corporation | 20201001 | 0 | 15.57 | 15.57 | 15.42 | 15.42 | 1000 | 15.42 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20201001 | 0 | 7.39 | 7.42 | 7.35 | 7.4 | 378111 | 6.6829 | up | down | incorrect |
| ECF.US | PA | 20201001 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20201001 | 0 | 13.11 | 13.17 | 13.045 | 13.09 | 197249 | 12.524 | down | down | correct |
| ELA.US | Envela Corporation | 20201001 | 0 | 4.3 | 4.3535 | 4.24 | 4.26 | 12567 | 4.26 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20201001 | 0 | 29 | 29 | 29 | 29 | 0 | 29 | |||
| ELMD.US | Electromed Inc | 20201001 | 0 | 10.42 | 10.49 | 10.07 | 10.07 | 73971 | 10.07 | down | down | correct |
| EMAN.US | eMagin Corporation | 20201001 | 0 | 1.28 | 1.3 | 1.2 | 1.25 | 704226 | 1.25 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20201001 | 0 | 2.66 | 2.71 | 2.6 | 2.68 | 121661 | 2.68 | up | up | correct |
| ENSV.US | Enservco Corporation | 20201001 | 0 | 0.153 | 0.157 | 0.1501 | 0.1505 | 2474619 | 2.2575 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20201001 | 0 | 11.82 | 11.83 | 11.74 | 11.77 | 32890 | 11.1905 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20201001 | 0 | 2.27 | 2.32 | 2.22 | 2.29 | 107386 | 2.163 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20201001 | 0 | 11.86 | 12.06 | 11.73 | 11.84 | 1090231 | 11.84 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20201001 | 0 | 10.94 | 10.94 | 10.81 | 10.87 | 106977 | 9.7289 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20201001 | 0 | 12.12 | 12.12 | 11.98 | 12.09 | 27622 | 11.171 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20201001 | 0 | 18.99 | 19 | 18.53 | 18.755 | 2395 | 18.2819 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20201001 | 0 | 22.2501 | 22.48 | 22.25 | 22.26 | 5593 | 21.5451 | up | up | correct |
| EVI.US | EVI Industries Inc | 20201001 | 0 | 26.37 | 28.56 | 25.82 | 27.3 | 29700 | 27.3 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20201001 | 0 | 11.32 | 11.43 | 11.31 | 11.43 | 32560 | 10.8395 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20201001 | 0 | 11.32 | 11.38 | 11.31 | 11.38 | 171912 | 10.1231 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20201001 | 0 | 2.91 | 3.0201 | 2.87 | 3.0201 | 44730 | 3.0201 | up | up | correct |
| FAX.US | Aberdeen Asia | 20201001 | 0 | 4.01 | 4.03 | 3.99 | 4 | 817219 | 3.6529 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20201001 | 0 | 6.79 | 6.79 | 6.54 | 6.7 | 127099 | 5.9645 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20201001 | 0 | 9.18 | 9.18 | 8.9501 | 8.99 | 74164 | 8.1558 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20201001 | 0 | 5.85 | 6 | 5.8 | 5.8 | 8416 | 5.7307 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20201001 | 0 | 2.04 | 2.09 | 1.995 | 2.065 | 9000 | 2.065 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20201001 | 0 | 3.7 | 3.78 | 3.58 | 3.77 | 373141 | 3.4307 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20201001 | 0 | 8.53 | 8.64 | 8.36 | 8.6 | 83899 | 7.6359 | up | up | correct |
| FTSI.US | FTS International Inc | 20201001 | 0 | 3.31 | 3.5 | 3.31 | 3.34 | 21980 | 3.34 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20201001 | 0 | 1.99 | 2.08 | 1.95 | 2.07 | 301439 | 3.0638 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20201001 | 0 | 1.38 | 1.4 | 1.34 | 1.35 | 891800 | 1.35 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20201001 | 0 | 1.5 | 1.5 | 1.27 | 1.35 | 212888 | 1.35 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20201001 | 0 | 7.69 | 7.69 | 7.38 | 7.45 | 8600 | 7.45 | down | down | correct |
| GGN.US | PB | 20201001 | 0 | 25.53 | 25.56 | 25.5299 | 25.5299 | 803 | 25.5299 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20201001 | 0 | 9.4 | 9.47 | 9.31 | 9.42 | 182214 | 8.2724 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20201001 | 0 | 11.33 | 11.4 | 11.22 | 11.4 | 58041 | 10.0051 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20201001 | 0 | 16.14 | 16.2 | 16.08 | 16.1764 | 7799 | 14.9908 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20201001 | 0 | 9.29 | 9.36 | 9.23 | 9.33 | 40635 | 8.1904 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20201001 | 0 | 3.46 | 3.54 | 3.43 | 3.49 | 1072122 | 3.4111 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20201001 | 0 | 0.9 | 0.91 | 0.88 | 0.89 | 1201900 | 0.89 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20201001 | 0 | 7.05 | 7.0788 | 7.05 | 7.0788 | 4673 | 5.9484 | up | up | correct |
| GSAT.US | Globalstar Inc | 20201001 | 0 | 0.3011 | 0.3119 | 0.3002 | 0.3068 | 785400 | 0.3068 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20201001 | 0 | 4.33 | 4.44 | 4.3 | 4.41 | 250800 | 4.41 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20201001 | 0 | 0.8 | 0.8 | 0.7751 | 0.7939 | 770265 | 0.7939 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20201001 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 974600 | 0.23 | |||
| GV.US | The Goldfield Corporation | 20201001 | 0 | 4.28 | 4.4 | 4.25 | 4.26 | 66361 | 4.26 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20201001 | 0 | 13.5 | 13.88 | 13.5 | 13.6 | 39248 | 12.1073 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20201001 | 0 | 1.81 | 1.9 | 1.6 | 1.62 | 2072675 | 1.62 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20201001 | 0 | 4.53 | 4.53 | 4.46 | 4.48 | 67787 | 3.9456 | down | up | incorrect |
| IBIO.US | iBio Inc | 20201001 | 0 | 2.03 | 2.08 | 1.99 | 2.05 | 7625347 | 2.05 | up | up | correct |
| ID.US | PARTS iD Inc | 20201001 | 0 | 10.37 | 10.4 | 10.36 | 10.3601 | 36332 | 10.3601 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20201001 | 0 | 3.55 | 3.78 | 3.44 | 3.44 | 2900 | 3.44 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20201001 | 0 | 1.04 | 1.17 | 1.04 | 1.13 | 2276021 | 1.13 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20201001 | 0 | 1.27 | 1.47 | 1.26 | 1.38 | 49031 | 1.38 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20201001 | 0 | 11.92 | 12.14 | 11.42 | 11.54 | 805519 | 11.1006 | down | down | correct |
| IMUC.US | WS | 20201001 | 0 | 0.3 | 0.33 | 0.3 | 0.315 | 1895 | 0.315 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20201001 | 0 | 4.59 | 4.73 | 4.34 | 4.73 | 3300 | 4.73 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20201001 | 0 | 12.73 | 13.23 | 12.5 | 12.89 | 88893 | 12.89 | up | up | correct |
| INTT.US | inTEST Corporation | 20201001 | 0 | 4.72 | 4.76 | 4.69 | 4.76 | 3200 | 4.76 | up | up | correct |
| INUV.US | Inuvo Inc | 20201001 | 0 | 0.36 | 0.3699 | 0.35 | 0.351 | 1257165 | 0.351 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20201001 | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | 11.84 | |||
| ISDR.US | Issuer Direct Corporation | 20201001 | 0 | 20.1539 | 20.25 | 19.97 | 19.97 | 56016 | 19.97 | down | down | correct |
| ISR.US | Isoray Inc | 20201001 | 0 | 0.58 | 0.5829 | 0.5651 | 0.5658 | 141236 | 0.5658 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20201001 | 0 | 0.5 | 0.5192 | 0.4813 | 0.5174 | 45538 | 0.5174 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20201001 | 0 | 3.32 | 3.38 | 3.3 | 3.36 | 34300 | 3.36 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20201001 | 0 | 1.03 | 1.2 | 1 | 1.19 | 2454202 | 1.19 | up | down | incorrect |
| KIQ.US | Kelso Technologies Inc | 20201001 | 0 | 0.5475 | 0.5499 | 0.5255 | 0.529 | 13428 | 0.529 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20201001 | 0 | 1.58 | 1.7 | 1.54 | 1.57 | 72900 | 1.57 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20201001 | 0 | 0.93 | 0.99 | 0.93 | 0.97 | 499800 | 0.97 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20201001 | 0 | 8.49 | 9.21 | 8.35 | 9.2 | 88960 | 9.2 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20201001 | 0 | 8.6501 | 8.805 | 8.6501 | 8.7 | 4243 | 8.7 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20201001 | 0 | 46 | 48.3 | 46 | 46.34 | 2176861 | 46.1948 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20201001 | 0 | 1.08 | 1.125 | 1.04 | 1.08 | 715421 | 1.08 | |||
| LOV.US | Spark Networks SE | 20201001 | 0 | 4.87 | 4.99 | 4.3 | 4.58 | 28700 | 4.58 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20201001 | 0 | 45.32 | 47.22 | 43.2 | 43.2 | 220700 | 43.2 | down | down | correct |
| MAG.US | MAG Silver Corp | 20201001 | 0 | 16.5 | 16.97 | 16.38 | 16.78 | 499783 | 16.78 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20201001 | 0 | 1.35 | 1.35 | 1.2 | 1.27 | 352900 | 1.27 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20201001 | 0 | 18.19 | 18.95 | 17.8392 | 18.17 | 11295 | 18.17 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20201001 | 0 | 1.45 | 1.55 | 1.36 | 1.52 | 238425 | 1.52 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20201001 | 0 | 5.2 | 5.405 | 5.18 | 5.38 | 132100 | 5.3172 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20201001 | 0 | 0.707 | 0.7139 | 0.6782 | 0.7049 | 26645 | 0.7049 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20201001 | 0 | 8.08 | 8.08 | 7.82 | 8.03 | 127459 | 8.03 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20201001 | 0 | 0.78 | 0.78 | 0.75 | 0.7655 | 772334 | 0.7655 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20201001 | 0 | 4.704 | 4.72 | 4.2 | 4.36 | 32892 | 4.36 | down | down | correct |
| MYO.US | Myomo Inc | 20201001 | 0 | 4.42 | 4.6 | 4.383 | 4.54 | 67823 | 4.54 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20201001 | 0 | 1.11 | 1.11 | 1.02 | 1.05 | 18538400 | 1.05 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20201001 | 0 | 2.7 | 2.8 | 2.6201 | 2.64 | 99249 | 2.64 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20201001 | 0 | 15.6 | 15.6 | 15.31 | 15.44 | 24703 | 14.6111 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20201001 | 0 | 11.52 | 11.69 | 11.52 | 11.69 | 13185 | 11.1912 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20201001 | 0 | 12.95 | 12.98 | 12.93 | 12.95 | 14821 | 12.3773 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20201001 | 0 | 0.7398 | 0.7398 | 0.72 | 0.7244 | 419761 | 0.7244 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20201001 | 0 | 49.01 | 49.595 | 48.65 | 48.65 | 820 | 47.0837 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20201001 | 0 | 2.29 | 2.38 | 2.29 | 2.37 | 600 | 2.37 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20201001 | 0 | 4.71 | 5 | 4.71 | 4.97 | 56574 | 4.97 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20201001 | 0 | 1.733 | 1.733 | 1.65 | 1.653 | 109400 | 1.653 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20201001 | 0 | 11.7 | 11.92 | 11.25 | 11.5 | 3216400 | 11.5 | down | down | correct |
| NGD.US | New Gold Inc | 20201001 | 0 | 1.73 | 1.81 | 1.695 | 1.79 | 6302546 | 1.79 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20201001 | 0 | 60.37 | 62.35 | 60.245 | 61.24 | 39016 | 59.4605 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20201001 | 0 | 11.09 | 11.23 | 11.09 | 11.21 | 34573 | 10.0534 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20201001 | 0 | 2.37 | 2.3846 | 2.33 | 2.34 | 196416 | 2.2186 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20201001 | 0 | 3.82 | 3.92 | 3.75 | 3.81 | 196843 | 3.81 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20201001 | 0 | 5.66 | 5.68 | 5.3 | 5.41 | 551899 | 5.3898 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20201001 | 0 | 3.73 | 3.87 | 3.72 | 3.83 | 348922 | 3.4389 | up | down | incorrect |
| NTIP.US | Network | 20201001 | 0 | 2.7699 | 2.84 | 2.7257 | 2.81 | 36289 | 2.7216 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20201001 | 0 | 1.74 | 1.756 | 1.694 | 1.71 | 445300 | 1.71 | down | down | correct |
| OGEN.US | Oragenics Inc | 20201001 | 0 | 0.6 | 0.6037 | 0.5626 | 0.57 | 686337 | 0.57 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20201001 | 0 | 1.02 | 1.13 | 0.9935 | 1.04 | 3220608 | 1.04 | up | up | correct |
| PED.US | PEDEVCO Corp | 20201001 | 0 | 1.35 | 1.52 | 1.35 | 1.52 | 242071 | 1.52 | up | up | correct |
| PHGE.US | BiomX Inc | 20201001 | 0 | 6.34 | 6.47 | 6.3 | 6.44 | 1500 | 6.44 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20201001 | 0 | 1.96 | 2 | 1.89 | 1.94 | 60937 | 1.94 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20201001 | 0 | 2.07 | 2.12 | 2.01 | 2.06 | 363600 | 2.06 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20201001 | 0 | 3.77 | 3.87 | 3.68 | 3.86 | 653543 | 3.86 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20201001 | 0 | 3.99 | 4 | 3.82 | 3.86 | 81821 | 3.86 | down | down | correct |
| PLYM.US | PA | 20201001 | 0 | 25.42 | 25.657 | 25.42 | 25.42 | 1400 | 23.6811 | |||
| PRK.US | Park National Corporation | 20201001 | 0 | 81.91 | 83 | 81.21 | 81.79 | 61784 | 78.1273 | down | down | correct |
| PTK.US | WS | 20201001 | 0 | 0.53 | 0.53 | 0.52 | 0.52 | 111000 | 0.52 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20201001 | 0 | 0.49 | 0.49 | 0.46 | 0.47 | 1209400 | 0.47 | down | down | correct |
| PW.US | Power REIT | 20201001 | 0 | 20.4999 | 20.6 | 19.19 | 19.5 | 26606 | 19.5 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20201001 | 0 | 1.15 | 1.208 | 1.13 | 1.146 | 130700 | 1.146 | down | down | correct |
| RCG.US | RENN Fund Inc | 20201001 | 0 | 1.31 | 1.31 | 1.3 | 1.305 | 4251 | 1.2837 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20201001 | 0 | 0.6809 | 0.715 | 0.6701 | 0.6793 | 506726 | 0.6793 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20201001 | 0 | 9.96 | 9.96 | 9.12 | 9.12 | 6850 | 8.8027 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20201001 | 0 | 1.34 | 1.38 | 1.27 | 1.32 | 13726 | 1.32 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20201001 | 0 | 5.16 | 5.25 | 5.11 | 5.16 | 222909 | 5.16 | |||
| RMED.US | Ra Medical Systems Inc | 20201001 | 0 | 0.28 | 0.2856 | 0.2585 | 0.2679 | 7108403 | 6.6975 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20201001 | 0 | 6.57 | 7 | 6.5028 | 6.78 | 255487 | 6.78 | up | up | correct |
| SACC.US | SACC | 20201001 | 0 | 24.763 | 25 | 24.763 | 24.877 | 17100 | 22.8413 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20201001 | 0 | 3.98 | 4 | 3.91 | 3.95 | 18234 | 3.4986 | down | down | correct |
| SCCB.US | SCCB | 20201001 | 0 | 25.26 | 25.309 | 25.16 | 25.24 | 3100 | 23.1228 | down | down | correct |
| SCCC.US | SCCC | 20201001 | 0 | 25.32 | 25.32 | 25.1 | 25.16 | 5300 | 22.7716 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20201001 | 0 | 0.4143 | 0.435 | 0.3905 | 0.4002 | 59784 | 0.4002 | down | down | correct |
| SEB.US | Seaboard Corporation | 20201001 | 0 | 2838 | 2933.94 | 2838 | 2933.93 | 1288 | 2925.0142 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20201001 | 0 | 0.398 | 0.41 | 0.388 | 0.39 | 642100 | 0.39 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20201001 | 0 | 3.7 | 3.87 | 3.56 | 3.61 | 7400 | 3.61 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20201001 | 0 | 8.62 | 8.75 | 8.5 | 8.66 | 700400 | 8.66 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20201001 | 0 | 6.97 | 6.97 | 6.4 | 6.8 | 1066 | 6.8 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20201001 | 0 | 1.45 | 1.55 | 1.37 | 1.5375 | 424970 | 1.5375 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20201001 | 0 | 1.45 | 1.48 | 1.44 | 1.47 | 33103 | 1.4389 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20201001 | 0 | 0.2878 | 0.33 | 0.2878 | 0.3277 | 58014 | 0.3277 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20201001 | 0 | 0.98 | 0.99 | 0.96 | 0.99 | 19200 | 0.99 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20201001 | 0 | 3.63 | 3.63 | 3.41 | 3.55 | 149744 | 3.55 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20201001 | 0 | 7.35 | 7.52 | 7.24 | 7.45 | 885932 | 7.3998 | up | up | correct |
| SVT.US | Servotronics Inc | 20201001 | 0 | 8 | 8 | 7.75 | 7.9 | 4500 | 7.9 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20201001 | 0 | 0.47 | 0.47 | 0.43 | 0.4629 | 179876 | 0.4629 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20201001 | 0 | 1.05 | 1.08 | 1 | 1.02 | 1271100 | 1.02 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20201001 | 0 | 1.33 | 1.3399 | 1.27 | 1.27 | 192874 | 1.27 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20201001 | 0 | 0.9 | 1.1701 | 0.9 | 1.02 | 290460 | 1.02 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20201001 | 0 | 1.08 | 1.09 | 0.97 | 1.01 | 521922 | 1.01 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20201001 | 0 | 57.23 | 57.41 | 55.75 | 56.09 | 53795 | 54.0041 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20201001 | 0 | 1.8 | 1.8 | 1.69 | 1.73 | 201500 | 1.73 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20201001 | 0 | 1.46 | 1.46 | 1.35 | 1.4 | 16121 | 1.4 | down | up | incorrect |
| TRT.US | Trio | 20201001 | 0 | 3.46 | 3.46 | 3.4 | 3.4 | 500 | 3.4 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20201001 | 0 | 0.7 | 0.72 | 0.7 | 0.71 | 196600 | 0.71 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20201001 | 0 | 0.29 | 0.29 | 0.26 | 0.27 | 531600 | 0.27 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20201001 | 0 | 2.2 | 2.3 | 2.2 | 2.28 | 976297 | 2.28 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20201001 | 0 | 1.01 | 1.02 | 0.97 | 1 | 1515200 | 1 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20201001 | 0 | 3.37 | 3.53 | 3.358 | 3.5 | 24700 | 3.5 | up | up | correct |
| URG.US | Ur | 20201001 | 0 | 0.48 | 0.51 | 0.48 | 0.49 | 149100 | 0.49 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20201001 | 0 | 2.69 | 2.69 | 2.6 | 2.61 | 481600 | 2.61 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20201001 | 0 | 31.2 | 31.48 | 31.15 | 31.4 | 138879 | 29.1183 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20201001 | 0 | 1.85 | 2.4 | 1.85 | 2.17 | 168521 | 2.17 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20201001 | 0 | 1.72 | 1.76 | 1.65 | 1.74 | 1996668 | 1.74 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20201001 | 0 | 13.8999 | 13.91 | 13.86 | 13.86 | 3788 | 13.1878 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20201001 | 0 | 12.38 | 12.38 | 12.35 | 12.37 | 8439 | 11.6547 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20201001 | 0 | 1.1 | 1.15 | 1.09 | 1.11 | 137700 | 1.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20201001 | 0 | 10.81 | 10.87 | 10.81 | 10.855 | 44293 | 10.2169 | up | down | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20201001 | 0 | 12.94 | 13.2773 | 12.9 | 13.2773 | 7403 | 12.7939 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20201001 | 0 | 3.18 | 3.25 | 3.15 | 3.17 | 111367 | 3.17 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20201001 | 0 | 1.41 | 1.455 | 1.36 | 1.36 | 326123 | 1.36 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20201001 | 0 | 13450 | 13450 | 13050 | 13100 | 800 | 13100 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20201001 | 0 | 1.76 | 1.8 | 1.75 | 1.8 | 1216 | 1.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20201001 | 0 | 1.21 | 1.21 | 1.17 | 1.18 | 175000 | 1.18 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20201001 | 0 | 1.43 | 1.43 | 1.39 | 1.4 | 21100 | 1.4 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20201001 | 0 | 3.32 | 3.34 | 2.65 | 2.96 | 29422600 | 2.96 | down | down | correct |
| WYY.US | WidePoint Corporation | 20201001 | 0 | 0.5217 | 0.5217 | 0.486 | 0.49 | 360664 | 4.9 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20201001 | 0 | 0.41 | 0.42 | 0.38 | 0.39 | 82000 | 0.39 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20201001 | 0 | 0.8652 | 0.8818 | 0.8144 | 0.8203 | 2294643 | 0.8203 | down | down | correct |
| ZDGE.US | Zedge Inc | 20201001 | 0 | 1.421 | 1.56 | 1.421 | 1.56 | 36300 | 1.56 | up | up | correct |
| ZOM.US | Zomedica Corp | 20201001 | 0 | 0.1 | 0.102 | 0.095 | 0.098 | 18448300 | 0.098 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.