CollectAI
close-nysemkt_stocks
2020/11/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20201105 | 0 | 22.98 | 22.98 | 22.98 | 22.98 | 108 | 22.98 | |||
| AAU.US | Almaden Minerals Ltd | 20201105 | 0 | 1.04 | 1.19 | 1 | 1.19 | 1233109 | 1.19 | up | up | correct |
| ACU.US | Acme United Corporation | 20201105 | 0 | 28.88 | 28.88 | 27.36 | 28.32 | 11430 | 27.9128 | down | down | correct |
| ACY.US | AeroCentury Corp | 20201105 | 0 | 2.15 | 2.15 | 1.82 | 1.89 | 23499 | 1.8482 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20201105 | 0 | 20.32 | 21.75 | 19.6 | 21.12 | 8909 | 20.2475 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20201105 | 0 | 6.83 | 6.92 | 6.81 | 6.89 | 44587 | 6.5312 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20201105 | 0 | 1.56 | 1.645 | 1.56 | 1.63 | 188638 | 1.63 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20201105 | 0 | 2.03 | 2.08 | 2.02 | 2.06 | 427396 | 2.06 | up | up | correct |
| AINC.US | Ashford Inc | 20201105 | 0 | 5.5 | 5.5 | 5.26 | 5.405 | 6800 | 5.405 | down | down | correct |
| AIRI.US | Air Industries Group | 20201105 | 0 | 1.17 | 1.17 | 1.08 | 1.105 | 311593 | 1.105 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20201105 | 0 | 1.95 | 2.0819 | 1.95 | 2.04 | 278457 | 2.04 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20201105 | 0 | 0.88 | 0.8999 | 0.84 | 0.88 | 1417973 | 0.88 | |||
| AMS.US | American Shared Hospital Services | 20201105 | 0 | 1.77 | 1.87 | 1.77 | 1.87 | 22600 | 1.87 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20201105 | 0 | 4.2 | 4.89 | 4.2 | 4.78 | 12800 | 4.78 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20201105 | 0 | 15.44 | 15.97 | 14.41 | 15.48 | 2948814 | 15.48 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20201105 | 0 | 3.2764 | 3.3888 | 3.2764 | 3.36 | 2848 | 3.36 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20201105 | 0 | 0.98 | 1.12 | 0.98 | 1.12 | 1713700 | 1.12 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20201105 | 0 | 0.37 | 0.41 | 0.36 | 0.4 | 1882700 | 0.4 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20201105 | 0 | 12 | 12.05 | 11.4 | 11.69 | 632400 | 11.69 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20201105 | 0 | 0.4525 | 0.5146 | 0.45 | 0.501 | 3500143 | 0.501 | up | down | incorrect |
| AWX.US | Avalon Holdings Corporation | 20201105 | 0 | 1.78 | 1.87 | 1.75 | 1.84 | 44100 | 1.84 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20201105 | 0 | 2.65 | 2.85 | 2.6 | 2.81 | 1686500 | 2.81 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20201105 | 0 | 6.82 | 7.0754 | 6.75 | 6.75 | 1924 | 6.75 | down | down | correct |
| BCV.US | PA | 20201105 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20201105 | 0 | 16.715 | 16.767 | 16.684 | 16.715 | 1014 | 16.715 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20201105 | 0 | 1.08 | 1.08 | 0.97 | 0.99 | 250400 | 0.99 | down | down | correct |
| BFB.US | Brown | 20201105 | 0 | 75.06 | 75.44 | 73.56 | 75.11 | 725354 | 74.1955 | up | up | correct |
| BGI.US | Birks Group Inc | 20201105 | 0 | 0.7271 | 0.74 | 0.711 | 0.725 | 78457 | 0.725 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20201105 | 0 | 20.53 | 21.57 | 20.53 | 21.36 | 16961 | 20.4887 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20201105 | 0 | 3.1 | 3.21 | 3 | 3 | 6876 | 2.9293 | down | down | correct |
| BMTX.US | WS | 20201105 | 0 | 10.35 | 10.35 | 10.33 | 10.3376 | 5061 | 10.3376 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20201105 | 0 | 14.41 | 14.41 | 13.98 | 14.015 | 7137 | 9.0871 | down | down | correct |
| BRG.US | PD | 20201105 | 0 | 25.7 | 25.75 | 25.2847 | 25.75 | 4658 | 24.0112 | up | up | correct |
| BRMK.US | WS | 20201105 | 0 | 10.01 | 10.19 | 10.01 | 10.09 | 311866 | 10.09 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20201105 | 0 | 0.9302 | 0.99 | 0.92 | 0.95 | 91087 | 0.95 | up | up | correct |
| BTG.US | B2Gold Corp | 20201105 | 0 | 6.68 | 6.98 | 6.63 | 6.97 | 9312683 | 6.6497 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20201105 | 0 | 1.5 | 1.55 | 1.48 | 1.54 | 19700 | 1.54 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20201105 | 0 | 5.1 | 5.1 | 4.98 | 4.98 | 3150 | 4.98 | down | down | correct |
| CANF.US | Can | 20201105 | 0 | 1.72 | 1.83 | 1.68 | 1.77 | 354300 | 1.77 | up | down | incorrect |
| CCF.US | Chase Corporation | 20201105 | 0 | 99.66 | 103.24 | 99.66 | 102.58 | 15003 | 100.8527 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20201105 | 0 | 2.97 | 2.99 | 2.91 | 2.96 | 10364 | 2.9425 | down | down | correct |
| CEI.US | Camber Energy Inc | 20201105 | 0 | 0.7 | 0.7399 | 0.68 | 0.7265 | 2542103 | 0.7265 | up | up | correct |
| CET.US | Central Securities Corp | 20201105 | 0 | 29.55 | 29.8 | 29.495 | 29.78 | 17017 | 26.7173 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20201105 | 0 | 13.25 | 13.365 | 13.25 | 13.335 | 33674 | 12.7073 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20201105 | 0 | 3.03 | 3.08 | 3.03 | 3.07 | 142449 | 2.7953 | up | down | incorrect |
| CIX.US | CompX International Inc | 20201105 | 0 | 13.9 | 13.9 | 13.16 | 13.66 | 7528 | 13.0257 | down | down | correct |
| CKX.US | CKX Lands Inc | 20201105 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | 9.49 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20201105 | 0 | 10.98 | 11.1701 | 10.9544 | 11.1 | 799857 | 9.2536 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20201105 | 0 | 17.23 | 17.59 | 17.1177 | 17.48 | 50552 | 16.8528 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20201105 | 0 | 9.02 | 10.4499 | 9.02 | 9.96 | 104811 | 9.96 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20201105 | 0 | 18.75 | 20.3 | 18.75 | 19.34 | 150427 | 18.834 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20201105 | 0 | 0.3795 | 0.406 | 0.375 | 0.39 | 321376 | 0.39 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20201105 | 0 | 36.91 | 37.39 | 36.39 | 37.39 | 153378 | 35.0507 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20201105 | 0 | 10.88 | 11.1 | 10.8628 | 10.95 | 714254 | 9.1511 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20201105 | 0 | 1.38 | 1.51 | 1.38 | 1.46 | 54500 | 1.46 | up | up | correct |
| CVM.US | CEL | 20201105 | 0 | 11.78 | 12.49 | 11.52 | 11.97 | 344100 | 11.97 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20201105 | 0 | 20.9 | 21.5 | 20.9 | 21.425 | 1020 | 20.6307 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20201105 | 0 | 2.27 | 2.3961 | 2.27 | 2.27 | 21500 | 2.27 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20201105 | 0 | 2.18 | 2.2 | 2.16 | 2.18 | 990614 | 1.9895 | |||
| DIT.US | AMCON Distributing Company | 20201105 | 0 | 67.1 | 67.1 | 64.03 | 66.755 | 51 | 61.9862 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20201105 | 0 | 17.3 | 17.5 | 16.99 | 17.5 | 13567 | 17.5 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20201105 | 0 | 8.4 | 8.47 | 8.4 | 8.4 | 19582 | 7.9685 | |||
| DNN.US | Denison Mines Corp | 20201105 | 0 | 0.33 | 0.35 | 0.33 | 0.35 | 891300 | 0.35 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20201105 | 0 | 1.55 | 1.6099 | 1.53 | 1.57 | 1101491 | 1.57 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20201105 | 0 | 4.26 | 4.75 | 4.25 | 4.59 | 415138 | 4.59 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20201105 | 0 | 1 | 1.27 | 0.965 | 1.18 | 712203 | 1.18 | up | up | correct |
| DXR.US | Daxor Corporation | 20201105 | 0 | 14.74 | 14.74 | 14.26 | 14.26 | 700 | 14.26 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20201105 | 0 | 7.39 | 7.51 | 7.39 | 7.48 | 151807 | 6.8061 | up | up | correct |
| ECF.US | PA | 20201105 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20201105 | 0 | 13.1 | 13.13 | 13.058 | 13.13 | 295782 | 12.5628 | up | up | correct |
| ELA.US | Envela Corporation | 20201105 | 0 | 5.21 | 5.2999 | 4.45 | 4.67 | 225657 | 4.67 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20201105 | 0 | 34.28 | 35 | 34.28 | 35 | 800 | 35 | up | up | correct |
| ELMD.US | Electromed Inc | 20201105 | 0 | 8.46 | 8.54 | 8.2782 | 8.38 | 82351 | 8.38 | down | down | correct |
| EMAN.US | eMagin Corporation | 20201105 | 0 | 1.24 | 1.3 | 1.23 | 1.25 | 626000 | 1.25 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20201105 | 0 | 2.79 | 2.97 | 2.79 | 2.97 | 260700 | 2.97 | up | up | correct |
| ENSV.US | Enservco Corporation | 20201105 | 0 | 0.13 | 0.136 | 0.13 | 0.1344 | 1243212 | 2.016 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20201105 | 0 | 11.73 | 11.86 | 11.73 | 11.82 | 33329 | 11.28 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20201105 | 0 | 2.17 | 2.24 | 2.14 | 2.14 | 115510 | 2.0213 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20201105 | 0 | 11.03 | 11.78 | 11.03 | 11.69 | 1741856 | 11.69 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20201105 | 0 | 11.14 | 11.27 | 11.14 | 11.2 | 76495 | 10.1085 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20201105 | 0 | 12.34 | 12.52 | 12.3 | 12.3 | 26230 | 11.4309 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20201105 | 0 | 18.53 | 18.75 | 18.53 | 18.75 | 413 | 18.524 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20201105 | 0 | 23.2 | 24.2594 | 23 | 23.69 | 21811 | 22.9292 | up | up | correct |
| EVI.US | EVI Industries Inc | 20201105 | 0 | 30.67 | 31 | 30.67 | 30.85 | 13146 | 30.85 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20201105 | 0 | 11.49 | 11.52 | 11.47 | 11.4839 | 29371 | 10.9306 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20201105 | 0 | 12 | 12.1 | 12 | 12.08 | 248257 | 10.8371 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20201105 | 0 | 2.5 | 3.02 | 2.47 | 3.01 | 126800 | 3.01 | up | up | correct |
| FAX.US | Aberdeen Asia | 20201105 | 0 | 3.88 | 3.93 | 3.8697 | 3.91 | 598370 | 3.5957 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20201105 | 0 | 7.43 | 7.4665 | 7.12 | 7.16 | 29491 | 6.434 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20201105 | 0 | 9.45 | 9.6 | 9.45 | 9.6 | 71836 | 8.9772 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20201105 | 0 | 5.56 | 5.66 | 5.55 | 5.66 | 6291 | 5.6117 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20201105 | 0 | 2.89 | 2.95 | 2.68 | 2.71 | 96177 | 2.71 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20201105 | 0 | 4.25 | 4.31 | 4.1 | 4.25 | 299909 | 3.9547 | |||
| FTF.US | Franklin Limited Duration Income Trust | 20201105 | 0 | 8.37 | 8.44 | 8.37 | 8.42 | 77011 | 7.5455 | up | up | correct |
| FTSI.US | FTS International Inc | 20201105 | 0 | 3.25 | 3.41 | 3.25 | 3.27 | 367957 | 3.27 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20201105 | 0 | 1.35 | 1.48 | 1.35 | 1.43 | 477500 | 1.43 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20201105 | 0 | 1.36 | 1.51 | 1.36 | 1.5 | 2462200 | 1.5 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20201105 | 0 | 1.6 | 1.6499 | 1.57 | 1.62 | 45800 | 1.62 | up | down | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20201105 | 0 | 10.37 | 11.19 | 10.15 | 10.78 | 13500 | 10.78 | up | up | correct |
| GGN.US | PB | 20201105 | 0 | 25.4215 | 25.51 | 25.35 | 25.36 | 2029 | 25.36 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20201105 | 0 | 10.7262 | 10.7262 | 10.7262 | 10.7262 | 100 | 10.5806 | |||
| GLO.US | Clough Global Opportunities Fund | 20201105 | 0 | 9.45 | 9.65 | 9.36 | 9.65 | 379863 | 8.5514 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20201105 | 0 | 11.47 | 11.7 | 11.3669 | 11.66 | 184122 | 10.3254 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20201105 | 0 | 16.17 | 16.46 | 16.17 | 16.46 | 13175 | 15.3468 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20201105 | 0 | 9.37 | 9.3898 | 9.18 | 9.365 | 43483 | 8.3063 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20201105 | 0 | 3.08 | 3.09 | 3 | 3.03 | 1930142 | 2.9652 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20201105 | 0 | 0.86 | 0.9 | 0.86 | 0.9 | 4688800 | 0.9 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20201105 | 0 | 7.48 | 7.5 | 7.48 | 7.5 | 1671 | 6.3024 | up | up | correct |
| GSAT.US | Globalstar Inc | 20201105 | 0 | 0.3 | 0.3068 | 0.295 | 0.3016 | 2010712 | 0.3016 | up | down | incorrect |
| GSS.US | Golden Star Resources Ltd | 20201105 | 0 | 4.13 | 4.36 | 4.13 | 4.22 | 695500 | 4.22 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20201105 | 0 | 0.69 | 0.73 | 0.69 | 0.7289 | 770556 | 0.7289 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20201105 | 0 | 0.21 | 0.21 | 0.2 | 0.2 | 1568400 | 0.2 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20201105 | 0 | 4.5 | 4.51 | 4.12 | 4.25 | 329600 | 4.25 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20201105 | 0 | 12.72 | 12.93 | 12.72 | 12.88 | 25617 | 11.5546 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20201105 | 0 | 1.38 | 1.43 | 1.37 | 1.39 | 123051 | 1.39 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20201105 | 0 | 4.7 | 4.77 | 4.7 | 4.72 | 23160 | 4.157 | up | up | correct |
| IBIO.US | iBio Inc | 20201105 | 0 | 1.7 | 1.73 | 1.66 | 1.72 | 4199701 | 1.72 | up | up | correct |
| ID.US | PARTS iD Inc | 20201105 | 0 | 10.45 | 10.45 | 10.44 | 10.44 | 3054 | 10.44 | down | up | incorrect |
| IDW.US | IDW Media Holdings Inc | 20201105 | 0 | 3.37 | 3.37 | 3.27 | 3.27 | 3000 | 3.27 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20201105 | 0 | 1.35 | 1.45 | 1.28 | 1.41 | 5469752 | 1.41 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20201105 | 0 | 1.595 | 1.64 | 1.595 | 1.64 | 432 | 1.6306 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20201105 | 0 | 1.77 | 1.79 | 1.6908 | 1.78 | 74452 | 1.78 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20201105 | 0 | 14.16 | 14.71 | 14.16 | 14.25 | 599969 | 13.7074 | up | up | correct |
| IMUC.US | WS | 20201105 | 0 | 0.2975 | 0.299 | 0.2451 | 0.2661 | 20264 | 0.2661 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20201105 | 0 | 4.3 | 4.45 | 4.3 | 4.45 | 4600 | 4.45 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20201105 | 0 | 13.17 | 13.49 | 12.79 | 13.13 | 30300 | 13.13 | down | down | correct |
| INTT.US | inTEST Corporation | 20201105 | 0 | 5.01 | 5.12 | 4.98 | 4.99 | 12400 | 4.99 | down | down | correct |
| INUV.US | Inuvo Inc | 20201105 | 0 | 0.3975 | 0.415 | 0.3921 | 0.4085 | 1774574 | 0.4085 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20201105 | 0 | 12 | 12.42 | 11.94 | 12.42 | 700 | 12.42 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20201105 | 0 | 29.3 | 29.3 | 28.79 | 28.8 | 1157 | 26.7164 | down | up | incorrect |
| ISDR.US | Issuer Direct Corporation | 20201105 | 0 | 23 | 24.35 | 22.51 | 22.69 | 33744 | 22.69 | down | down | correct |
| ISR.US | Isoray Inc | 20201105 | 0 | 0.4 | 0.41 | 0.395 | 0.4018 | 259904 | 0.4018 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20201105 | 0 | 0.6264 | 0.6539 | 0.5601 | 0.6158 | 2372451 | 0.6158 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20201105 | 0 | 3.45 | 3.732 | 3.4 | 3.63 | 149000 | 3.63 | up | up | correct |
| JOB.US | GEE Group Inc | 20201105 | 0 | 0.93 | 0.98 | 0.93 | 0.9512 | 197057 | 0.9512 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20201105 | 0 | 0.5219 | 0.5479 | 0.5152 | 0.535 | 23932 | 0.535 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20201105 | 0 | 1.08 | 1.08 | 1.02 | 1.06 | 50300 | 1.06 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20201105 | 0 | 1.24 | 1.36 | 1.22 | 1.31 | 849600 | 1.31 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20201105 | 0 | 9.4 | 9.9 | 9.4 | 9.66 | 37846 | 9.66 | up | up | correct |
| LGL.US | The LGL Group Inc | 20201105 | 0 | 10.69 | 10.75 | 10.46 | 10.51 | 12524 | 10.51 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20201105 | 0 | 48.53 | 50.025 | 48.36 | 49.5 | 1057640 | 49.3449 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20201105 | 0 | 1.02 | 1.08 | 1.02 | 1.07 | 349261 | 1.07 | up | up | correct |
| LOV.US | Spark Networks SE | 20201105 | 0 | 4.79 | 5.1 | 4.75 | 4.8 | 338400 | 4.8 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20201105 | 0 | 48 | 49 | 45.7 | 49 | 48700 | 49 | up | up | correct |
| MAG.US | MAG Silver Corp | 20201105 | 0 | 17.72 | 19.65 | 17.72 | 19.54 | 1016078 | 19.54 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20201105 | 0 | 1.28 | 1.36 | 1.26 | 1.32 | 987100 | 1.32 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20201105 | 0 | 15.95 | 16.34 | 15.8 | 15.88 | 34200 | 15.88 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20201105 | 0 | 1.5 | 1.5 | 1.46 | 1.47 | 118741 | 1.47 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20201105 | 0 | 5.14 | 5.37 | 5.12 | 5.19 | 251000 | 5.1295 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20201105 | 0 | 0.8 | 0.84 | 0.77 | 0.79 | 249600 | 0.79 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20201105 | 0 | 8.17 | 9.15 | 8.1 | 9.15 | 590857 | 9.15 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20201105 | 0 | 0.84 | 0.864 | 0.83 | 0.845 | 2148400 | 0.845 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20201105 | 0 | 5.16 | 5.47 | 5.1544 | 5.28 | 32140 | 5.28 | up | up | correct |
| MYO.US | Myomo Inc | 20201105 | 0 | 4.51 | 4.61 | 4.44 | 4.56 | 57244 | 4.56 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20201105 | 0 | 0.76 | 0.82 | 0.76 | 0.81 | 9593300 | 0.81 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20201105 | 0 | 2.35 | 2.36 | 2.2902 | 2.33 | 45559 | 2.33 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20201105 | 0 | 14.52 | 14.66 | 14.44 | 14.66 | 57044 | 13.9336 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20201105 | 0 | 11.85 | 11.88 | 11.7659 | 11.852 | 5276 | 11.3849 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20201105 | 0 | 13.05 | 13.12 | 12.9 | 13.065 | 13521 | 12.5308 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20201105 | 0 | 0.5254 | 0.5874 | 0.5254 | 0.5849 | 543936 | 0.5849 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20201105 | 0 | 46.5 | 46.9838 | 46.5 | 46.9838 | 844 | 45.4711 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20201105 | 0 | 2.19 | 2.29 | 2.18 | 2.185 | 8000 | 2.185 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20201105 | 0 | 4.895 | 4.95 | 4.56 | 4.815 | 146026 | 4.815 | down | up | incorrect |
| NFGC.US | New Found Gold Corp | 20201105 | 0 | 3.22 | 3.45 | 3.22 | 3.33 | 132400 | 3.33 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20201105 | 0 | 10.9 | 11.42 | 10.9 | 11.4 | 2094881 | 11.4 | up | up | correct |
| NGD.US | New Gold Inc | 20201105 | 0 | 2.06 | 2.15 | 1.96 | 1.97 | 21007330 | 1.97 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20201105 | 0 | 64.78 | 66 | 63.34 | 64.86 | 31028 | 62.9753 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20201105 | 0 | 11.11 | 11.19 | 11.11 | 11.19 | 52025 | 10.1166 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20201105 | 0 | 2.5 | 2.59 | 2.5 | 2.57 | 250684 | 2.4493 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20201105 | 0 | 3.36 | 3.49 | 3.36 | 3.43 | 82606 | 3.43 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20201105 | 0 | 3.56 | 3.66 | 3.46 | 3.46 | 1104661 | 3.4471 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20201105 | 0 | 3.84 | 3.86 | 3.81 | 3.85 | 252894 | 3.4918 | up | up | correct |
| NTIP.US | Network | 20201105 | 0 | 2.8998 | 3 | 2.8748 | 2.99 | 3962 | 2.896 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20201105 | 0 | 1.7 | 1.78 | 1.69 | 1.76 | 366000 | 1.76 | up | up | correct |
| OGEN.US | Oragenics Inc | 20201105 | 0 | 0.46 | 0.4999 | 0.46 | 0.4945 | 608007 | 0.4945 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20201105 | 0 | 1.72 | 1.83 | 1.71 | 1.74 | 4094226 | 1.74 | up | up | correct |
| PCG.US | PI | 20201105 | 0 | 21.89 | 22.05 | 21.89 | 21.99 | 634 | 21.99 | up | up | correct |
| PED.US | PEDEVCO Corp | 20201105 | 0 | 1.45 | 1.53 | 1.43 | 1.5 | 152336 | 1.5 | up | up | correct |
| PHGE.US | BiomX Inc | 20201105 | 0 | 5.85 | 6.25 | 5.85 | 6.2 | 8799 | 6.2 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20201105 | 0 | 1.83 | 1.96 | 1.83 | 1.91 | 37191 | 1.91 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20201105 | 0 | 1.87 | 1.97 | 1.83 | 1.94 | 302792 | 1.94 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20201105 | 0 | 3.12 | 3.55 | 3.08 | 3.48 | 750712 | 3.48 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20201105 | 0 | 3.2 | 3.25 | 3.15 | 3.15 | 20524 | 3.15 | down | down | correct |
| PLYM.US | PA | 20201105 | 0 | 25.7533 | 25.7533 | 25.65 | 25.65 | 1027 | 23.8954 | down | down | correct |
| PRK.US | Park National Corporation | 20201105 | 0 | 90.02 | 94.08 | 90.02 | 93.24 | 38370 | 89.0645 | up | down | incorrect |
| PTK.US | WS | 20201105 | 0 | 0.53 | 0.53 | 0.495 | 0.495 | 1085687 | 0.495 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20201105 | 0 | 0.4 | 0.41 | 0.39 | 0.41 | 695800 | 0.41 | up | up | correct |
| PW.US | Power REIT | 20201105 | 0 | 24.3 | 28.49 | 24.3 | 28.42 | 103537 | 28.42 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20201105 | 0 | 1.11 | 1.19 | 1.11 | 1.175 | 110807 | 1.175 | up | up | correct |
| RCG.US | RENN Fund Inc | 20201105 | 0 | 1.43 | 1.43 | 1.4135 | 1.43 | 21246 | 1.4066 | |||
| REI.US | Ring Energy Inc | 20201105 | 0 | 0.4701 | 0.4964 | 0.4701 | 0.4892 | 649024 | 0.4892 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20201105 | 0 | 10.44 | 10.68 | 10.32 | 10.32 | 13517 | 9.961 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20201105 | 0 | 1.38 | 1.45 | 1.3502 | 1.41 | 6280 | 1.41 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20201105 | 0 | 5.17 | 5.29 | 5.13 | 5.25 | 98675 | 5.25 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20201105 | 0 | 0.183 | 0.1975 | 0.178 | 0.19 | 1970138 | 4.75 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20201105 | 0 | 7.53 | 7.85 | 7.42 | 7.73 | 273740 | 7.73 | up | down | incorrect |
| SACC.US | SACC | 20201105 | 0 | 24.07 | 24.25 | 23.926 | 24.07 | 7100 | 22.1003 | |||
| SACH.US | Sachem Capital Corp | 20201105 | 0 | 4.11 | 4.1804 | 4.07 | 4.09 | 66733 | 3.7271 | down | down | correct |
| SCCB.US | SCCB | 20201105 | 0 | 24.52 | 24.82 | 24.36 | 24.81 | 3700 | 22.7289 | up | up | correct |
| SCCC.US | SCCC | 20201105 | 0 | 24.74 | 24.75 | 24.729 | 24.75 | 4700 | 22.4006 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20201105 | 0 | 0.4231 | 0.4776 | 0.4231 | 0.475 | 194416 | 0.475 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20201105 | 0 | 3512.75 | 3591.75 | 3406.0101 | 3540 | 1283 | 3531.5044 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20201105 | 0 | 0.359 | 0.375 | 0.357 | 0.375 | 1662900 | 0.375 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20201105 | 0 | 3.77 | 3.82 | 3.61 | 3.82 | 4500 | 3.82 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20201105 | 0 | 9.42 | 10.5 | 9.3 | 10.43 | 1313800 | 10.43 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20201105 | 0 | 8.9441 | 8.9441 | 8.9441 | 8.9441 | 2101 | 8.9441 | |||
| SLI.US | Standard Lithium Ltd | 20201105 | 0 | 1.5927 | 1.62 | 1.55 | 1.58 | 81255 | 1.58 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20201105 | 0 | 2.1 | 2.19 | 2.07 | 2.125 | 288336 | 2.0801 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20201105 | 0 | 0.5866 | 0.6399 | 0.56 | 0.6144 | 558611 | 0.6144 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20201105 | 0 | 1.2 | 1.29 | 1.18 | 1.24 | 50500 | 1.24 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20201105 | 0 | 3.19 | 3.26 | 3.08 | 3.11 | 205768 | 3.11 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20201105 | 0 | 7.25 | 8.01 | 7.15 | 8.01 | 2304436 | 7.956 | up | up | correct |
| SVT.US | Servotronics Inc | 20201105 | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 1200 | 8.55 | |||
| SYN.US | Synthetic Biologics Inc | 20201105 | 0 | 0.357 | 0.3599 | 0.34 | 0.3496 | 304375 | 0.3496 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20201105 | 0 | 0.92 | 1.02 | 0.9 | 0.98 | 1095400 | 0.98 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20201105 | 0 | 1.5 | 1.63 | 1.5 | 1.6 | 792758 | 1.6 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20201105 | 0 | 1.1 | 1.35 | 1.1 | 1.32 | 35500 | 1.32 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20201105 | 0 | 0.9677 | 0.9689 | 0.9403 | 0.9609 | 86085 | 0.9609 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20201105 | 0 | 55.26 | 56.86 | 55.26 | 56.56 | 42764 | 54.987 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20201105 | 0 | 1.5 | 1.65 | 1.5 | 1.65 | 514800 | 1.65 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20201105 | 0 | 1.4746 | 1.4746 | 1.38 | 1.4 | 9942 | 1.4 | down | up | incorrect |
| TRT.US | Trio | 20201105 | 0 | 3.91 | 4.16 | 3.91 | 4.16 | 10800 | 4.16 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20201105 | 0 | 0.65 | 0.6789 | 0.6349 | 0.6755 | 406279 | 0.6755 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20201105 | 0 | 0.36 | 0.39 | 0.35 | 0.37 | 2324500 | 0.37 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20201105 | 0 | 2.09 | 2.19 | 2.08 | 2.17 | 1062759 | 2.17 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20201105 | 0 | 0.86 | 0.93 | 0.85 | 0.91 | 1280300 | 0.91 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20201105 | 0 | 3.42 | 3.48 | 3.42 | 3.44 | 4000 | 3.44 | up | up | correct |
| URG.US | Ur | 20201105 | 0 | 0.43 | 0.44 | 0.42 | 0.44 | 250700 | 0.44 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20201105 | 0 | 2.68 | 3.02 | 2.68 | 2.99 | 1958400 | 2.99 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20201105 | 0 | 32.04 | 32.66 | 32.04 | 32.55 | 182683 | 30.351 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20201105 | 0 | 2.44 | 2.64 | 2.4387 | 2.58 | 320138 | 2.58 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20201105 | 0 | 1.54 | 1.63 | 1.52 | 1.62 | 1361777 | 1.62 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20201105 | 0 | 13.86 | 13.86 | 13.75 | 13.75 | 3207 | 13.1215 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20201105 | 0 | 12.37 | 12.475 | 12.37 | 12.43 | 731 | 11.752 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20201105 | 0 | 1.07 | 1.12 | 1.05 | 1.12 | 749600 | 1.12 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20201105 | 0 | 10.92 | 11.04 | 10.92 | 10.95 | 75603 | 10.3506 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20201105 | 0 | 13.032 | 13.07 | 13.0095 | 13.03 | 13804 | 12.587 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20201105 | 0 | 3.04 | 3.09 | 2.9633 | 3.05 | 102241 | 3.05 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20201105 | 0 | 1.47 | 1.47 | 1.3501 | 1.4301 | 52535 | 1.4301 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20201105 | 0 | 12350 | 12550 | 12300 | 12550 | 1550 | 12550 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20201105 | 0 | 1.74 | 1.79 | 1.71 | 1.75 | 9925 | 1.75 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20201105 | 0 | 1.07 | 1.13 | 1.06 | 1.09 | 181800 | 1.09 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20201105 | 0 | 1.41 | 1.43 | 1.4 | 1.42 | 40600 | 1.42 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20201105 | 0 | 4.11 | 4.33 | 4.06 | 4.15 | 5315000 | 4.15 | up | up | correct |
| WYY.US | WidePoint Corporation | 20201105 | 0 | 0.65 | 0.6709 | 0.6315 | 0.6471 | 542280 | 6.471 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20201105 | 0 | 0.3955 | 0.42 | 0.3955 | 0.4117 | 190776 | 0.4117 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20201105 | 0 | 1.1 | 1.18 | 1.1 | 1.15 | 46825 | 1.15 | up | up | correct |
| ZDGE.US | Zedge Inc | 20201105 | 0 | 3.3 | 3.33 | 3.1 | 3.2 | 169200 | 3.2 | down | down | correct |
| ZOM.US | Zomedica Corp | 20201105 | 0 | 0.073 | 0.073 | 0.07 | 0.071 | 6350500 | 0.071 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.