CollectAI
close-nysemkt_stocks
2020/11/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20201113 | 0 | 22.5 | 22.5 | 22.5 | 22.5 | 47 | 22.5 | |||
| AAU.US | Almaden Minerals Ltd | 20201113 | 0 | 1.09 | 1.11 | 1.05 | 1.11 | 388149 | 1.11 | up | up | correct |
| ACU.US | Acme United Corporation | 20201113 | 0 | 27.03 | 27.6964 | 26.7 | 26.79 | 9158 | 26.4048 | down | up | incorrect |
| ACY.US | AeroCentury Corp | 20201113 | 0 | 1.825 | 1.92 | 1.77 | 1.8714 | 25343 | 1.83 | up | down | incorrect |
| AE.US | Adams Resources & Energy Inc | 20201113 | 0 | 25.92 | 26.2 | 25.59 | 25.59 | 4802 | 24.5328 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20201113 | 0 | 7.29 | 7.31 | 7.25 | 7.27 | 255391 | 6.8914 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20201113 | 0 | 1.54 | 1.59 | 1.49 | 1.54 | 233200 | 1.54 | |||
| AIM.US | AIM ImmunoTech Inc | 20201113 | 0 | 1.9 | 2.04 | 1.8901 | 2.03 | 1030490 | 2.03 | up | up | correct |
| AINC.US | Ashford Inc | 20201113 | 0 | 6.45 | 6.88 | 6.45 | 6.73 | 13500 | 6.73 | up | up | correct |
| AIRI.US | Air Industries Group | 20201113 | 0 | 1.125 | 1.18 | 1.1 | 1.14 | 135648 | 1.14 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20201113 | 0 | 2.25 | 2.25 | 2.15 | 2.22 | 232991 | 2.22 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20201113 | 0 | 0.7959 | 0.8287 | 0.7808 | 0.815 | 809250 | 0.815 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20201113 | 0 | 1.81 | 1.95 | 1.81 | 1.92 | 25900 | 1.92 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20201113 | 0 | 4.78 | 5.05 | 4.78 | 4.84 | 27800 | 4.84 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20201113 | 0 | 13.88 | 14.08 | 13.15 | 13.41 | 1372084 | 13.41 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20201113 | 0 | 3.9 | 3.9 | 3.55 | 3.6501 | 16250 | 3.6501 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20201113 | 0 | 1.01 | 1.02 | 0.98 | 1 | 585300 | 1 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20201113 | 0 | 0.43 | 0.43 | 0.41 | 0.41 | 1528600 | 0.41 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20201113 | 0 | 12 | 12.28 | 11.665 | 12.01 | 542100 | 12.01 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20201113 | 0 | 0.4674 | 0.4725 | 0.4481 | 0.4551 | 704348 | 0.4551 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20201113 | 0 | 2.1 | 2.24 | 1.91 | 2.1 | 393000 | 2.1 | |||
| AXU.US | Alexco Resource Corp | 20201113 | 0 | 2.64 | 2.64 | 2.51 | 2.56 | 974600 | 2.56 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20201113 | 0 | 7.5 | 7.5 | 7 | 7 | 5834 | 7 | down | down | correct |
| BCV.US | PA | 20201113 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20201113 | 0 | 17 | 17 | 17 | 17 | 0 | 17 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20201113 | 0 | 0.94 | 0.95 | 0.88 | 0.92 | 123300 | 0.92 | down | down | correct |
| BFB.US | Brown | 20201113 | 0 | 78.59 | 79.64 | 78.13 | 79.58 | 448650 | 78.611 | up | up | correct |
| BGI.US | Birks Group Inc | 20201113 | 0 | 0.7117 | 0.78 | 0.708 | 0.7257 | 152466 | 0.7257 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20201113 | 0 | 23.14 | 23.82 | 23.02 | 23.49 | 17459 | 22.5318 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20201113 | 0 | 3.1 | 3.21 | 3.1 | 3.16 | 7403 | 3.0855 | up | down | incorrect |
| BMTX.US | WS | 20201113 | 0 | 10.36 | 10.36 | 10.35 | 10.36 | 51297 | 10.36 | |||
| BRBS.US | Blue Ridge Bankshares Inc | 20201113 | 0 | 14.35 | 14.8 | 14.34 | 14.365 | 3051 | 9.314 | up | up | correct |
| BRMK.US | WS | 20201113 | 0 | 10.12 | 10.25 | 10.08 | 10.2 | 548660 | 10.2 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20201113 | 0 | 0.98 | 1.03 | 0.95 | 1.01 | 73608 | 1.01 | up | up | correct |
| BTG.US | B2Gold Corp | 20201113 | 0 | 6.15 | 6.19 | 5.94 | 5.99 | 5999277 | 5.7148 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20201113 | 0 | 1.49 | 1.63 | 1.49 | 1.62 | 144800 | 1.62 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20201113 | 0 | 5.22 | 5.4 | 4.44 | 5.22 | 11333 | 5.22 | |||
| CANF.US | Can | 20201113 | 0 | 1.82 | 1.83 | 1.76 | 1.82 | 130800 | 1.82 | |||
| CCF.US | Chase Corporation | 20201113 | 0 | 112.4 | 112.4 | 107.59 | 108.46 | 18453 | 106.6337 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20201113 | 0 | 3.01 | 3.2 | 3.01 | 3.12 | 73502 | 3.1015 | up | up | correct |
| CEI.US | Camber Energy Inc | 20201113 | 0 | 0.71 | 0.7386 | 0.6955 | 0.7121 | 1846089 | 0.7121 | up | down | incorrect |
| CET.US | Central Securities Corp | 20201113 | 0 | 29.44 | 29.44 | 29.0196 | 29.3 | 41418 | 26.8581 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20201113 | 0 | 13.33 | 13.39 | 13.3 | 13.32 | 4330 | 12.7374 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20201113 | 0 | 3.12 | 3.16 | 3.1 | 3.11 | 234352 | 2.8317 | down | down | correct |
| CIX.US | CompX International Inc | 20201113 | 0 | 14.18 | 14.47 | 14.09 | 14.09 | 2514 | 13.4358 | down | down | correct |
| CKX.US | CKX Lands Inc | 20201113 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | 9.49 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20201113 | 0 | 11.06 | 11.15 | 11.02 | 11.14 | 862243 | 9.4426 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20201113 | 0 | 16.44 | 16.7647 | 15.7 | 15.91 | 66403 | 15.3391 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20201113 | 0 | 10.7 | 11.14 | 10.28 | 10.38 | 62369 | 10.38 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20201113 | 0 | 18.25 | 18.25 | 17.99 | 18.22 | 9656 | 17.7433 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20201113 | 0 | 0.3906 | 0.4081 | 0.3906 | 0.404 | 99867 | 0.404 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20201113 | 0 | 36.22 | 36.22 | 35.7 | 35.75 | 146112 | 33.5133 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20201113 | 0 | 11.02 | 11.055 | 10.9 | 11.01 | 701816 | 9.3524 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20201113 | 0 | 1.47 | 1.47 | 1.36 | 1.45 | 77300 | 1.45 | down | down | correct |
| CVM.US | CEL | 20201113 | 0 | 12.55 | 12.96 | 12.46 | 12.67 | 283700 | 12.67 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20201113 | 0 | 21.22 | 21.22 | 20.9642 | 20.9642 | 915 | 20.187 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20201113 | 0 | 2.6 | 2.75 | 2.48 | 2.53 | 135300 | 2.53 | down | down | correct |
| CYBN.US | Cybin Inc | 20201113 | 0 | 0.6907 | 0.6907 | 0.62 | 0.6585 | 130376 | 0.6585 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20201113 | 0 | 2.25 | 2.26 | 2.24 | 2.24 | 1443596 | 2.0443 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20201113 | 0 | 81.99 | 90.75 | 81.99 | 84.12 | 2672 | 78.1107 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20201113 | 0 | 18.5 | 18.6 | 17.8 | 17.94 | 9200 | 17.94 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20201113 | 0 | 8.49 | 8.49 | 8.445 | 8.45 | 27622 | 8.0491 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20201113 | 0 | 0.37 | 0.37 | 0.35 | 0.35 | 651000 | 0.35 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20201113 | 0 | 1.67 | 1.78 | 1.6 | 1.74 | 3676673 | 1.74 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20201113 | 0 | 5.07 | 5.23 | 5 | 5.09 | 118102 | 5.09 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20201113 | 0 | 1.13 | 1.34 | 1.1 | 1.31 | 525794 | 1.31 | up | up | correct |
| DXR.US | Daxor Corporation | 20201113 | 0 | 14 | 14 | 14 | 14 | 0 | 14 | |||
| EAD.US | Wells Fargo Advantage Funds | 20201113 | 0 | 7.58 | 7.597 | 7.57 | 7.59 | 93888 | 6.9573 | up | up | correct |
| ECF.US | PA | 20201113 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20201113 | 0 | 13.12 | 13.16 | 13.1163 | 13.16 | 48866 | 12.5915 | up | up | correct |
| ELA.US | Envela Corporation | 20201113 | 0 | 4.3 | 4.32 | 4.19 | 4.29 | 29492 | 4.29 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20201113 | 0 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | 33.37 | |||
| ELMD.US | Electromed Inc | 20201113 | 0 | 9.64 | 10 | 9.6 | 9.86 | 41850 | 9.86 | up | up | correct |
| EMAN.US | eMagin Corporation | 20201113 | 0 | 1.14 | 1.16 | 1.09 | 1.1 | 1254800 | 1.1 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20201113 | 0 | 3.03 | 3.05 | 2.93 | 3.03 | 214200 | 3.03 | |||
| ENSV.US | Enservco Corporation | 20201113 | 0 | 0.13 | 0.135 | 0.129 | 0.1299 | 2438413 | 1.9485 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20201113 | 0 | 12.01 | 12.01 | 11.96 | 11.9799 | 12235 | 11.4326 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20201113 | 0 | 2.21 | 2.36 | 2.2 | 2.36 | 92309 | 2.2291 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20201113 | 0 | 10.77 | 10.77 | 10.34 | 10.43 | 916686 | 10.43 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20201113 | 0 | 11.44 | 11.44 | 11.37 | 11.4 | 63277 | 10.3723 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20201113 | 0 | 12.55 | 12.73 | 12.55 | 12.73 | 9372 | 11.8972 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20201113 | 0 | 18.9 | 19.11 | 18.9 | 19.11 | 7475 | 18.8796 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20201113 | 0 | 25.02 | 25.29 | 24.7024 | 24.8 | 23222 | 24.0036 | down | down | correct |
| EVI.US | EVI Industries Inc | 20201113 | 0 | 32.66 | 32.97 | 31.29 | 32.4 | 12300 | 32.4 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20201113 | 0 | 11.6 | 11.6 | 11.56 | 11.57 | 18172 | 11.0125 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20201113 | 0 | 11.96 | 12 | 11.93 | 11.95 | 277327 | 10.8091 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20201113 | 0 | 2.82 | 2.88 | 2.61 | 2.75 | 30698 | 2.75 | down | down | correct |
| FAX.US | Aberdeen Asia | 20201113 | 0 | 4.01 | 4.04 | 4.01 | 4.04 | 560626 | 3.7153 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20201113 | 0 | 7.4 | 7.45 | 7.38 | 7.45 | 28742 | 6.6946 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20201113 | 0 | 10.16 | 10.32 | 10.09 | 10.32 | 113448 | 9.6505 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20201113 | 0 | 5.81 | 5.81 | 5.56 | 5.79 | 2071 | 5.7406 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20201113 | 0 | 2.66 | 2.71 | 2.63 | 2.69 | 55100 | 2.69 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20201113 | 0 | 4.62 | 4.8 | 4.59 | 4.74 | 489613 | 4.4107 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20201113 | 0 | 8.7 | 8.7 | 8.55 | 8.57 | 120462 | 7.6799 | down | down | correct |
| FTSI.US | FTS International Inc | 20201113 | 0 | 4.78 | 4.78 | 4.2404 | 4.29 | 121252 | 4.29 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20201113 | 0 | 1.37 | 1.49 | 1.37 | 1.49 | 275500 | 1.49 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20201113 | 0 | 1.25 | 1.25 | 1.2 | 1.21 | 944700 | 1.21 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20201113 | 0 | 1.66 | 1.76 | 1.65 | 1.655 | 140654 | 1.655 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20201113 | 0 | 12.45 | 13.3 | 12.26 | 12.56 | 17900 | 12.56 | up | up | correct |
| GGN.US | PB | 20201113 | 0 | 25.4 | 25.4001 | 25.4 | 25.4001 | 252 | 25.4001 | up | down | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20201113 | 0 | 9.7 | 11.1 | 9.7 | 10.99 | 2040 | 10.8408 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20201113 | 0 | 9.68 | 9.87 | 9.65 | 9.87 | 136330 | 8.7464 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20201113 | 0 | 11.92 | 12.07 | 11.81 | 12.05 | 39567 | 10.6708 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20201113 | 0 | 17.22 | 17.51 | 17.22 | 17.45 | 11399 | 16.366 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20201113 | 0 | 9.39 | 9.52 | 9.37 | 9.52 | 47939 | 8.4438 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20201113 | 0 | 3.12 | 3.12 | 3 | 3.04 | 675572 | 2.9782 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20201113 | 0 | 0.85 | 0.86 | 0.83 | 0.85 | 578000 | 0.85 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20201113 | 0 | 7.22 | 7.78 | 7.22 | 7.68 | 11561 | 6.4536 | up | up | correct |
| GSAT.US | Globalstar Inc | 20201113 | 0 | 0.3323 | 0.3382 | 0.3206 | 0.3206 | 812583 | 0.3206 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20201113 | 0 | 4 | 4 | 3.84 | 3.94 | 208700 | 3.94 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20201113 | 0 | 0.68 | 0.7 | 0.6761 | 0.6968 | 348851 | 0.6968 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20201113 | 0 | 0.22 | 0.22 | 0.21 | 0.21 | 1970900 | 0.21 | down | down | correct |
| GV.US | The Goldfield Corporation | 20201113 | 0 | 4.12 | 4.2 | 4.07 | 4.13 | 51400 | 4.13 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20201113 | 0 | 13.45 | 13.505 | 13.4497 | 13.48 | 26573 | 12.0929 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20201113 | 0 | 1.45 | 1.46 | 1.4 | 1.41 | 179974 | 1.41 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20201113 | 0 | 4.96 | 5.03 | 4.96 | 5.03 | 32023 | 4.43 | up | up | correct |
| IBIO.US | iBio Inc | 20201113 | 0 | 1.76 | 1.8 | 1.68 | 1.78 | 5541024 | 1.78 | up | up | correct |
| ID.US | PARTS iD Inc | 20201113 | 0 | 10.6 | 10.6 | 10.43 | 10.45 | 15779 | 10.45 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20201113 | 0 | 3.44 | 3.47 | 3.4 | 3.47 | 3200 | 3.47 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20201113 | 0 | 1.28 | 1.328 | 1.24 | 1.27 | 823933 | 1.27 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20201113 | 0 | 1.835 | 2.34 | 1.8114 | 2.0116 | 685374 | 2 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20201113 | 0 | 1.49 | 1.51 | 1.43 | 1.455 | 61015 | 1.455 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20201113 | 0 | 16.26 | 16.75 | 15.98 | 16.1 | 802920 | 15.487 | down | down | correct |
| IMUC.US | WS | 20201113 | 0 | 0.233 | 0.2689 | 0.233 | 0.2688 | 4123 | 0.2688 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20201113 | 0 | 4.44 | 4.66 | 4.44 | 4.6 | 2900 | 4.6 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20201113 | 0 | 13.72 | 14.4 | 13.63 | 13.85 | 84600 | 13.85 | up | up | correct |
| INTT.US | inTEST Corporation | 20201113 | 0 | 5.48 | 5.5 | 5.04 | 5.05 | 24700 | 5.05 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20201113 | 0 | 0.35 | 0.363 | 0.3411 | 0.3501 | 1837485 | 0.3501 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20201113 | 0 | 12.24 | 12.24 | 12.15 | 12.24 | 1400 | 12.24 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20201113 | 0 | 28.8525 | 28.8525 | 28.8525 | 28.8525 | 21 | 26.7651 | |||
| ISDR.US | Issuer Direct Corporation | 20201113 | 0 | 23.26 | 24 | 23.21 | 23.21 | 8577 | 23.21 | down | up | incorrect |
| ISR.US | Isoray Inc | 20201113 | 0 | 0.38 | 0.3875 | 0.365 | 0.3732 | 759301 | 0.3732 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20201113 | 0 | 0.56 | 0.615 | 0.56 | 0.6 | 525263 | 0.6 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20201113 | 0 | 3.44 | 3.51 | 3.33 | 3.42 | 221682 | 3.42 | down | down | correct |
| JOB.US | GEE Group Inc | 20201113 | 0 | 0.9219 | 0.96 | 0.9208 | 0.9451 | 39891 | 0.9451 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20201113 | 0 | 0.5336 | 0.5365 | 0.52 | 0.5339 | 7587 | 0.5339 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20201113 | 0 | 1.31 | 1.4 | 1.25 | 1.28 | 23900 | 1.28 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20201113 | 0 | 1.58 | 1.58 | 1.43 | 1.47 | 1281613 | 1.47 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20201113 | 0 | 9.11 | 10.39 | 9.11 | 10.04 | 107439 | 10.04 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20201113 | 0 | 9.25 | 9.25 | 8.76 | 9 | 26880 | 9 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20201113 | 0 | 51.8 | 52.51 | 51.5 | 52.07 | 1101457 | 51.9069 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20201113 | 0 | 1.05 | 1.09 | 1.03 | 1.09 | 244053 | 1.09 | up | up | correct |
| LOV.US | Spark Networks SE | 20201113 | 0 | 4.4 | 4.41 | 4.22 | 4.33 | 8300 | 4.33 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20201113 | 0 | 41.8 | 42.85 | 38.6 | 39.13 | 340400 | 39.13 | down | down | correct |
| MAG.US | MAG Silver Corp | 20201113 | 0 | 17.67 | 17.75 | 17.04 | 17.15 | 335303 | 17.15 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20201113 | 0 | 1.34 | 1.38 | 1.31 | 1.35 | 411900 | 1.35 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20201113 | 0 | 17.25 | 17.59 | 17.1 | 17.1 | 8300 | 17.1 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20201113 | 0 | 1.53 | 1.53 | 1.41 | 1.47 | 184428 | 1.47 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20201113 | 0 | 5.14 | 5.39 | 5 | 5.23 | 377700 | 5.169 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20201113 | 0 | 0.8 | 0.84 | 0.79 | 0.82 | 80600 | 0.82 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20201113 | 0 | 9.51 | 9.83 | 9.446 | 9.53 | 213925 | 9.53 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20201113 | 0 | 0.816 | 0.816 | 0.79 | 0.803 | 747000 | 0.803 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20201113 | 0 | 4.76 | 5.08 | 4.76 | 5.0579 | 25508 | 5.0579 | up | up | correct |
| MYO.US | Myomo Inc | 20201113 | 0 | 5.11 | 5.35 | 5.11 | 5.3 | 161693 | 5.3 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20201113 | 0 | 0.9 | 0.97 | 0.84 | 0.87 | 9391000 | 0.87 | down | up | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20201113 | 0 | 2.78 | 3.15 | 2.3984 | 2.76 | 6677621 | 2.76 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20201113 | 0 | 14.81 | 14.88 | 14.75 | 14.87 | 24700 | 14.1332 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20201113 | 0 | 11.95 | 12.0971 | 11.95 | 12.01 | 3233 | 11.5367 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20201113 | 0 | 13.23 | 13.2525 | 13.177 | 13.24 | 2670 | 12.6986 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20201113 | 0 | 0.5448 | 0.615 | 0.5201 | 0.6074 | 1658687 | 0.6074 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20201113 | 0 | 47.9 | 47.9 | 47.4 | 47.9 | 3527 | 46.3578 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20201113 | 0 | 1.95 | 1.95 | 1.85 | 1.89 | 2600 | 1.89 | down | up | incorrect |
| NEWP.US | New Pacific Metals Corp | 20201113 | 0 | 5.38 | 5.38 | 5.0398 | 5.14 | 58810 | 5.14 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20201113 | 0 | 3.75 | 3.75 | 3.314 | 3.446 | 69300 | 3.446 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20201113 | 0 | 11.04 | 11.07 | 10.8 | 10.84 | 830600 | 10.84 | down | down | correct |
| NGD.US | New Gold Inc | 20201113 | 0 | 1.9 | 1.9034 | 1.82 | 1.85 | 5514568 | 1.85 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20201113 | 0 | 69.1 | 71.03 | 69.1 | 71.03 | 24322 | 68.966 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20201113 | 0 | 11.28 | 11.31 | 11.25 | 11.27 | 33123 | 10.2708 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20201113 | 0 | 2.75 | 2.88 | 2.75 | 2.88 | 145367 | 2.7581 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20201113 | 0 | 3.47 | 3.574 | 3.37 | 3.51 | 190185 | 3.51 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20201113 | 0 | 4.26 | 4.72 | 4.2257 | 4.71 | 1016128 | 4.6924 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20201113 | 0 | 3.97 | 3.9972 | 3.94 | 3.99 | 244218 | 3.6556 | up | up | correct |
| NTIP.US | Network | 20201113 | 0 | 2.88 | 2.9199 | 2.8301 | 2.9 | 23282 | 2.8088 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20201113 | 0 | 1.8 | 1.83 | 1.76 | 1.83 | 254300 | 1.83 | up | up | correct |
| OGEN.US | Oragenics Inc | 20201113 | 0 | 0.48 | 0.49 | 0.464 | 0.474 | 987028 | 0.474 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20201113 | 0 | 1.65 | 1.74 | 1.6143 | 1.69 | 2763638 | 1.69 | up | up | correct |
| PCG.US | PI | 20201113 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 125 | 21.61 | |||
| PED.US | PEDEVCO Corp | 20201113 | 0 | 1.41 | 1.4418 | 1.3489 | 1.405 | 198608 | 1.405 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20201113 | 0 | 5.88 | 6.1 | 5.72 | 5.72 | 1800 | 5.72 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20201113 | 0 | 1.9 | 1.92 | 1.88 | 1.88 | 42722 | 1.88 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20201113 | 0 | 1.9 | 1.9 | 1.8 | 1.82 | 196600 | 1.82 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20201113 | 0 | 3.05 | 3.24 | 3.05 | 3.13 | 679180 | 3.13 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20201113 | 0 | 3.39 | 3.44 | 3.34 | 3.41 | 27938 | 3.41 | up | down | incorrect |
| PLYM.US | PA | 20201113 | 0 | 26 | 26 | 26 | 26 | 1800 | 24.2214 | |||
| PRK.US | Park National Corporation | 20201113 | 0 | 100 | 104.02 | 98.3 | 102.77 | 57717 | 98.1678 | up | up | correct |
| PTK.US | WS | 20201113 | 0 | 0.495 | 0.5 | 0.485 | 0.49 | 345004 | 0.49 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20201113 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 672200 | 0.4 | up | down | incorrect |
| PW.US | Power REIT | 20201113 | 0 | 25.2 | 25.25 | 24.5 | 24.73 | 3346 | 24.73 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20201113 | 0 | 1.11 | 1.12 | 1.1 | 1.115 | 33700 | 1.115 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20201113 | 0 | 1.46 | 1.505 | 1.46 | 1.49 | 19369 | 1.4656 | up | up | correct |
| REI.US | Ring Energy Inc | 20201113 | 0 | 0.5097 | 0.5212 | 0.495 | 0.52 | 1090570 | 0.52 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20201113 | 0 | 9.96 | 10.56 | 9.72 | 10.44 | 14492 | 10.0768 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20201113 | 0 | 1.43 | 1.5 | 1.43 | 1.47 | 10087 | 1.47 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20201113 | 0 | 5.6 | 5.74 | 5.57 | 5.72 | 151770 | 5.72 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20201113 | 0 | 0.205 | 0.2391 | 0.19 | 0.2192 | 5324303 | 5.48 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20201113 | 0 | 8.51 | 8.61 | 7.9615 | 8.26 | 390976 | 8.26 | down | down | correct |
| SACC.US | SACC | 20201113 | 0 | 24.635 | 24.92 | 24.63 | 24.89 | 2700 | 22.8532 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20201113 | 0 | 4 | 4.065 | 3.95 | 3.99 | 54011 | 3.636 | down | down | correct |
| SCCB.US | SCCB | 20201113 | 0 | 25.014 | 25.05 | 25.014 | 25.05 | 1000 | 22.9487 | up | up | correct |
| SCCC.US | SCCC | 20201113 | 0 | 24.99 | 25 | 24.889 | 25 | 7000 | 22.6268 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20201113 | 0 | 0.47 | 0.5 | 0.44 | 0.445 | 560340 | 0.445 | down | down | correct |
| SEB.US | Seaboard Corporation | 20201113 | 0 | 3379.32 | 3388 | 3253.14 | 3253.14 | 1244 | 3245.3328 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20201113 | 0 | 0.4 | 0.405 | 0.388 | 0.39 | 860300 | 0.39 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20201113 | 0 | 3.7298 | 3.7298 | 3.7298 | 3.7298 | 683 | 3.7298 | |||
| SILV.US | SilverCrest Metals Inc | 20201113 | 0 | 10.34 | 10.34 | 9.73 | 9.89 | 410800 | 9.89 | down | up | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20201113 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 252 | 8.99 | |||
| SLI.US | Standard Lithium Ltd | 20201113 | 0 | 1.61 | 1.69 | 1.57 | 1.6556 | 128939 | 1.6556 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20201113 | 0 | 2.42 | 2.42 | 2.33 | 2.35 | 235302 | 2.3004 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20201113 | 0 | 0.523 | 0.565 | 0.5119 | 0.5252 | 174708 | 0.5252 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20201113 | 0 | 1.3401 | 1.49 | 1.1933 | 1.23 | 296532 | 1.23 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20201113 | 0 | 3.84 | 4.04 | 3.69 | 3.98 | 158698 | 3.98 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20201113 | 0 | 7.55 | 7.76 | 7.5 | 7.6 | 900682 | 7.5488 | up | up | correct |
| SVT.US | Servotronics Inc | 20201113 | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | 8.56 | |||
| SYN.US | Synthetic Biologics Inc | 20201113 | 0 | 0.36 | 0.3698 | 0.3326 | 0.3425 | 205026 | 0.3425 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20201113 | 0 | 0.83 | 0.85 | 0.82 | 0.83 | 5399500 | 0.83 | |||
| THM.US | International Tower Hill Mines Ltd | 20201113 | 0 | 1.54 | 1.5473 | 1.48 | 1.49 | 193024 | 1.49 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20201113 | 0 | 1.2 | 1.2 | 1.15 | 1.15 | 2000 | 1.15 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20201113 | 0 | 0.952 | 0.98 | 0.93 | 0.98 | 151682 | 0.98 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20201113 | 0 | 64.06 | 64.89 | 62.77 | 64.22 | 67138 | 62.434 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20201113 | 0 | 1.59 | 1.66 | 1.59 | 1.61 | 175400 | 1.61 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20201113 | 0 | 1.4 | 1.41 | 1.4 | 1.4 | 17367 | 1.4 | |||
| TRT.US | Trio | 20201113 | 0 | 3.94 | 3.9645 | 3.82 | 3.83 | 1930 | 3.83 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20201113 | 0 | 0.6452 | 0.6452 | 0.6204 | 0.6297 | 127545 | 0.6297 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20201113 | 0 | 0.36 | 0.38 | 0.35 | 0.36 | 1845500 | 0.36 | |||
| UAVS.US | AgEagle Aerial Systems Inc | 20201113 | 0 | 2.8 | 2.96 | 2.76 | 2.95 | 5187108 | 2.95 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20201113 | 0 | 1 | 1.02 | 0.98 | 0.99 | 897100 | 0.99 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20201113 | 0 | 4.167 | 4.25 | 4.13 | 4.2 | 9000 | 4.2 | up | up | correct |
| URG.US | Ur | 20201113 | 0 | 0.48 | 0.49 | 0.47 | 0.48 | 184700 | 0.48 | |||
| USAS.US | Americas Gold and Silver Corporation | 20201113 | 0 | 2.84 | 2.84 | 2.75 | 2.76 | 668454 | 2.76 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20201113 | 0 | 34 | 34.439 | 33.8969 | 34.33 | 211529 | 32.0108 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20201113 | 0 | 2.8 | 2.82 | 2.7 | 2.76 | 71104 | 2.76 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20201113 | 0 | 1.77 | 1.8014 | 1.73 | 1.73 | 754652 | 1.73 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20201113 | 0 | 13.867 | 13.8699 | 13.8 | 13.86 | 6822 | 13.2264 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20201113 | 0 | 12.607 | 12.615 | 12.5696 | 12.6 | 2735 | 11.9127 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20201113 | 0 | 1.04 | 1.05 | 1 | 1.02 | 225891 | 1.02 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20201113 | 0 | 11 | 11.01 | 10.96 | 10.99 | 30393 | 10.4324 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20201113 | 0 | 12.86 | 13.01 | 12.86 | 12.94 | 29752 | 12.5 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20201113 | 0 | 3.25 | 3.48 | 3.1958 | 3.46 | 124190 | 3.46 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20201113 | 0 | 1.44 | 1.4665 | 1.42 | 1.4271 | 15942 | 1.4271 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20201113 | 0 | 12450 | 12500 | 12450 | 12500 | 1090 | 12500 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20201113 | 0 | 1.76 | 1.76 | 1.62 | 1.75 | 27505 | 1.75 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20201113 | 0 | 1.12 | 1.17 | 1.12 | 1.14 | 109600 | 1.14 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20201113 | 0 | 1.48 | 1.51 | 1.47 | 1.48 | 39100 | 1.48 | |||
| WWR.US | Westwater Resources Inc | 20201113 | 0 | 4.03 | 4.34 | 3.95 | 4.2 | 9316000 | 4.2 | up | up | correct |
| WYY.US | WidePoint Corporation | 20201113 | 0 | 7.3 | 8 | 7.3 | 7.84 | 235618 | 7.84 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20201113 | 0 | 0.3996 | 0.4107 | 0.3944 | 0.3951 | 101504 | 0.3951 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20201113 | 0 | 1.27 | 1.355 | 1.23 | 1.26 | 260402 | 1.26 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20201113 | 0 | 2.91 | 3.1 | 2.91 | 3.08 | 76800 | 3.08 | up | up | correct |
| ZOM.US | Zomedica Corp | 20201113 | 0 | 0.115 | 0.123 | 0.093 | 0.095 | 253384800 | 0.095 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.