CollectAI
close-nysemkt_stocks
2020/11/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20201119 | 0 | 22.86 | 23 | 22.5 | 22.75 | 2113 | 22.75 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20201119 | 0 | 1.06 | 1.12 | 1.06 | 1.11 | 434155 | 1.11 | up | up | correct |
| ACU.US | Acme United Corporation | 20201119 | 0 | 34.9 | 34.9 | 33.2501 | 34.5 | 37430 | 34.0039 | down | down | correct |
| ACY.US | AeroCentury Corp | 20201119 | 0 | 2.21 | 2.21 | 2.04 | 2.06 | 9610 | 2.0145 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20201119 | 0 | 26.53 | 26.53 | 26.3 | 26.33 | 1237 | 25.2422 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20201119 | 0 | 7.38 | 7.5 | 7.38 | 7.49 | 16454 | 7.0999 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20201119 | 0 | 1.49 | 1.665 | 1.485 | 1.64 | 551405 | 1.64 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20201119 | 0 | 1.96 | 1.99 | 1.9 | 1.96 | 619242 | 1.96 | |||
| AINC.US | Ashford Inc | 20201119 | 0 | 6.99 | 7.18 | 6.31 | 6.5 | 32340 | 6.5 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20201119 | 0 | 1.24 | 1.24 | 1.17 | 1.22 | 75978 | 1.22 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20201119 | 0 | 2.4 | 2.49 | 2.11 | 2.22 | 984059 | 2.22 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20201119 | 0 | 0.84 | 0.9296 | 0.835 | 0.8676 | 2742401 | 0.8676 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20201119 | 0 | 1.98 | 1.99 | 1.87 | 1.89 | 68400 | 1.89 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20201119 | 0 | 4.98 | 5.2 | 4.98 | 5.13 | 9500 | 5.13 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20201119 | 0 | 12.36 | 12.64 | 12.1575 | 12.45 | 1126872 | 12.45 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20201119 | 0 | 3.15 | 3.25 | 3.06 | 3.14 | 13618 | 3.14 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20201119 | 0 | 0.95 | 0.9849 | 0.94 | 0.9607 | 599488 | 0.9607 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20201119 | 0 | 0.43 | 0.44 | 0.42 | 0.43 | 1485900 | 0.43 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20201119 | 0 | 11.65 | 11.73 | 11.1 | 11.28 | 317200 | 11.28 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20201119 | 0 | 0.485 | 0.4853 | 0.4621 | 0.4659 | 923397 | 0.4659 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20201119 | 0 | 2.1 | 2.29 | 2.1 | 2.16 | 93537 | 2.16 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20201119 | 0 | 2.29 | 2.36 | 2.26 | 2.34 | 1144700 | 2.34 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20201119 | 0 | 7.47 | 7.48 | 7.08 | 7.08 | 2242 | 7.08 | down | down | correct |
| BCV.US | PA | 20201119 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20201119 | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 200 | 16.85 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20201119 | 0 | 0.96 | 1.02 | 0.95 | 0.99 | 89700 | 0.99 | up | up | correct |
| BFB.US | Brown | 20201119 | 0 | 79.51 | 80.83 | 78.695 | 80.14 | 961325 | 79.1642 | up | up | correct |
| BGI.US | Birks Group Inc | 20201119 | 0 | 0.74 | 0.7591 | 0.73 | 0.759 | 111251 | 0.759 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20201119 | 0 | 24.05 | 24.62 | 23.378 | 24.62 | 21036 | 23.8272 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20201119 | 0 | 3.0756 | 3.1 | 2.97 | 3.02 | 9251 | 2.9488 | down | down | correct |
| BMTX.US | WS | 20201119 | 0 | 10.39 | 10.4 | 10.36 | 10.37 | 19797 | 10.37 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20201119 | 0 | 14.64 | 15.14 | 14.62 | 14.65 | 5765 | 9.4988 | up | up | correct |
| BRG.US | PD | 20201119 | 0 | 25.49 | 25.6399 | 25.08 | 25.405 | 8892 | 23.6895 | down | down | correct |
| BRMK.US | WS | 20201119 | 0 | 10.01 | 10.14 | 9.965 | 10.12 | 575519 | 10.12 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20201119 | 0 | 1.03 | 1.03 | 0.985 | 1.02 | 43815 | 1.02 | down | down | correct |
| BTG.US | B2Gold Corp | 20201119 | 0 | 5.56 | 5.77 | 5.55 | 5.67 | 7969265 | 5.4095 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20201119 | 0 | 2 | 2 | 1.9 | 1.93 | 35200 | 1.93 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20201119 | 0 | 5.04 | 5.22 | 4.44 | 5.16 | 3867 | 5.16 | up | up | correct |
| CANF.US | Can | 20201119 | 0 | 1.74 | 1.81 | 1.74 | 1.78 | 141900 | 1.78 | up | down | incorrect |
| CCF.US | Chase Corporation | 20201119 | 0 | 104.32 | 106.17 | 102.21 | 105.53 | 17365 | 103.7531 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20201119 | 0 | 3.31 | 3.41 | 3.25 | 3.265 | 17767 | 3.2457 | down | down | correct |
| CEI.US | Camber Energy Inc | 20201119 | 0 | 0.7309 | 0.799 | 0.72 | 0.7899 | 3623913 | 0.7899 | up | up | correct |
| CET.US | Central Securities Corp | 20201119 | 0 | 29.75 | 30.06 | 29.75 | 30.0599 | 9034 | 27.5547 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20201119 | 0 | 13.43 | 13.4699 | 13.35 | 13.35 | 12891 | 12.7661 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20201119 | 0 | 3.08 | 3.11 | 3.07 | 3.1 | 1200816 | 2.8431 | up | up | correct |
| CIX.US | CompX International Inc | 20201119 | 0 | 14.33 | 14.33 | 14.23 | 14.23 | 1153 | 13.5693 | down | down | correct |
| CKX.US | CKX Lands Inc | 20201119 | 0 | 9.15 | 9.19 | 9.15 | 9.16 | 2600 | 9.16 | up | down | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20201119 | 0 | 11.08 | 11.14 | 11.06 | 11.13 | 358655 | 9.4341 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20201119 | 0 | 15.65 | 15.8899 | 15.28 | 15.86 | 66224 | 15.2909 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20201119 | 0 | 10.76 | 11.0452 | 10.76 | 10.98 | 6793 | 10.98 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20201119 | 0 | 17.51 | 17.51 | 16.95 | 16.96 | 5966 | 16.5163 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20201119 | 0 | 0.43 | 0.43 | 0.4012 | 0.4199 | 298081 | 0.4199 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20201119 | 0 | 36.29 | 39 | 36.25 | 38.5 | 281332 | 36.0913 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20201119 | 0 | 10.99 | 11 | 10.93 | 10.99 | 291774 | 9.3354 | |||
| CTEK.US | CynergisTek Inc | 20201119 | 0 | 1.35 | 1.56 | 1.32 | 1.41 | 102700 | 1.41 | up | up | correct |
| CVM.US | CEL | 20201119 | 0 | 11.75 | 11.8352 | 11.29 | 11.37 | 287223 | 11.37 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20201119 | 0 | 22 | 22 | 22 | 22 | 132 | 21.1844 | |||
| CVU.US | CPI Aerostructures Inc | 20201119 | 0 | 2.84 | 2.88 | 2.73 | 2.87 | 64700 | 2.87 | up | up | correct |
| CYBN.US | Cybin Inc | 20201119 | 0 | 0.5855 | 0.5855 | 0.55 | 0.57 | 8432 | 0.57 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20201119 | 0 | 2.25 | 2.26 | 2.24 | 2.24 | 1823374 | 2.0594 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20201119 | 0 | 83 | 87 | 83 | 87 | 61 | 80.785 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20201119 | 0 | 19.4 | 19.85 | 18.76 | 19.81 | 35800 | 19.81 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20201119 | 0 | 8.58 | 8.605 | 8.45 | 8.52 | 85883 | 8.1158 | down | down | correct |
| DNN.US | Denison Mines Corp | 20201119 | 0 | 0.36 | 0.36 | 0.34 | 0.34 | 808900 | 0.34 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20201119 | 0 | 1.7 | 1.87 | 1.68 | 1.81 | 6342087 | 1.81 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20201119 | 0 | 5.05 | 5.05 | 4.81 | 4.88 | 91029 | 4.88 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20201119 | 0 | 1.11 | 1.22 | 1.11 | 1.1976 | 355774 | 1.1976 | up | up | correct |
| DXR.US | Daxor Corporation | 20201119 | 0 | 14 | 14.2 | 13.88 | 13.88 | 1200 | 13.88 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20201119 | 0 | 7.71 | 7.73 | 7.675 | 7.73 | 134133 | 7.0856 | up | down | incorrect |
| ECF.US | PA | 20201119 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20201119 | 0 | 13.13 | 13.21 | 13.13 | 13.2 | 96509 | 12.6298 | up | down | incorrect |
| ELA.US | Envela Corporation | 20201119 | 0 | 4.21 | 4.4375 | 4.21 | 4.32 | 69802 | 4.32 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20201119 | 0 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | 35.05 | |||
| ELMD.US | Electromed Inc | 20201119 | 0 | 9.35 | 9.87 | 9.2 | 9.69 | 55032 | 9.69 | up | up | correct |
| EMAN.US | eMagin Corporation | 20201119 | 0 | 1.13 | 1.13 | 1.08 | 1.09 | 457900 | 1.09 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20201119 | 0 | 2.58 | 2.73 | 2.58 | 2.67 | 368300 | 2.67 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20201119 | 0 | 0.13 | 0.1375 | 0.1278 | 0.1345 | 3942043 | 2.0175 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20201119 | 0 | 12.03 | 12.03 | 11.97 | 12.01 | 62046 | 11.4613 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20201119 | 0 | 2.64 | 2.71 | 2.59 | 2.69 | 76035 | 2.5408 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20201119 | 0 | 9.9 | 10.1916 | 9.85 | 10.09 | 1198298 | 10.09 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20201119 | 0 | 11.5 | 11.57 | 11.5 | 11.52 | 54806 | 10.4815 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20201119 | 0 | 12.56 | 12.608 | 12.51 | 12.59 | 23835 | 11.7664 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20201119 | 0 | 18.79 | 19.1012 | 18.79 | 19 | 703 | 18.771 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20201119 | 0 | 26.205 | 26.96 | 25.3 | 26.63 | 26288 | 25.7748 | up | up | correct |
| EVI.US | EVI Industries Inc | 20201119 | 0 | 29.86 | 30.87 | 28.9 | 30.86 | 28900 | 30.86 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20201119 | 0 | 11.69 | 11.7 | 11.62 | 11.69 | 40824 | 11.1267 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20201119 | 0 | 12.04 | 12.11 | 11.98 | 12.05 | 293358 | 10.8996 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20201119 | 0 | 2.65 | 2.77 | 2.62 | 2.75 | 51196 | 2.75 | up | up | correct |
| FAX.US | Aberdeen Asia | 20201119 | 0 | 4.12 | 4.19 | 4.12 | 4.17 | 1090696 | 3.8603 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20201119 | 0 | 7.62 | 7.62 | 7.5101 | 7.53 | 30035 | 6.8292 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20201119 | 0 | 10.48 | 10.72 | 10.38 | 10.72 | 140416 | 10.0245 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20201119 | 0 | 5.97 | 6.0999 | 5.91 | 6.03 | 30661 | 5.9785 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20201119 | 0 | 2.29 | 2.33 | 2.18 | 2.19 | 77600 | 2.19 | down | up | incorrect |
| FSP.US | Franklin Street Properties Corp | 20201119 | 0 | 4.78 | 4.88 | 4.66 | 4.87 | 240718 | 4.5317 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20201119 | 0 | 8.54 | 8.57 | 8.53 | 8.53 | 99362 | 7.6441 | down | down | correct |
| FTSI.US | FTS International Inc | 20201119 | 0 | 5.4 | 10.5 | 4.9417 | 8.99 | 1704682 | 8.99 | up | down | incorrect |
| FURY.US | Fury Gold Mines Limited | 20201119 | 0 | 1.39 | 1.435 | 1.35 | 1.41 | 257100 | 1.41 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20201119 | 0 | 1.11 | 1.18 | 1.11 | 1.17 | 1913300 | 1.17 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20201119 | 0 | 1.76 | 1.76 | 1.66 | 1.73 | 179537 | 1.73 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20201119 | 0 | 11.543 | 11.87 | 11.54 | 11.56 | 19900 | 11.56 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20201119 | 0 | 9.88 | 9.92 | 9.83 | 9.92 | 135070 | 8.8696 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20201119 | 0 | 12.15 | 12.27 | 12.1 | 12.27 | 22704 | 10.9614 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20201119 | 0 | 17.38 | 17.77 | 17.38 | 17.77 | 11842 | 16.6662 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20201119 | 0 | 9.64 | 9.74 | 9.5801 | 9.71 | 42083 | 8.6999 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20201119 | 0 | 2.92 | 2.95 | 2.8567 | 2.92 | 772620 | 2.8606 | |||
| GPL.US | Great Panther Mining Limited | 20201119 | 0 | 0.8 | 0.81 | 0.78 | 0.78 | 1532500 | 0.78 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20201119 | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 529 | 6.4788 | |||
| GSAT.US | Globalstar Inc | 20201119 | 0 | 0.3163 | 0.3188 | 0.3108 | 0.3152 | 781277 | 0.3152 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20201119 | 0 | 3.76 | 3.88 | 3.75 | 3.83 | 281400 | 3.83 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20201119 | 0 | 0.665 | 0.68 | 0.66 | 0.6701 | 542202 | 0.6701 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20201119 | 0 | 0.23 | 0.23 | 0.22 | 0.23 | 1626700 | 0.23 | |||
| GV.US | The Goldfield Corporation | 20201119 | 0 | 4.41 | 4.45 | 4.3 | 4.42 | 61600 | 4.42 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20201119 | 0 | 13.85 | 13.85 | 13.8 | 13.81 | 14104 | 12.4909 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20201119 | 0 | 1.57 | 1.57 | 1.49 | 1.52 | 245190 | 1.52 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20201119 | 0 | 5.03 | 5.12 | 5.03 | 5.12 | 26102 | 4.6253 | up | up | correct |
| IBIO.US | iBio Inc | 20201119 | 0 | 1.66 | 1.67 | 1.57 | 1.62 | 12313450 | 1.62 | down | down | correct |
| ID.US | PARTS iD Inc | 20201119 | 0 | 9.29 | 9.29 | 7.62 | 8.055 | 121935 | 8.055 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20201119 | 0 | 3.43 | 3.5 | 3.43 | 3.5 | 300 | 3.5 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20201119 | 0 | 1.3 | 1.305 | 1.225 | 1.28 | 613719 | 1.28 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20201119 | 0 | 2.09 | 2.47 | 2.01 | 2.4 | 507652 | 2.3862 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20201119 | 0 | 1.48 | 1.51 | 1.44 | 1.48 | 187495 | 1.48 | |||
| IMO.US | Imperial Oil Limited | 20201119 | 0 | 17.12 | 17.42 | 16.48 | 17.29 | 743468 | 16.6317 | up | up | correct |
| IMUC.US | WS | 20201119 | 0 | 0.24 | 0.2589 | 0.24 | 0.2589 | 1046 | 0.2589 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20201119 | 0 | 4.6 | 4.733 | 4.6 | 4.705 | 2800 | 4.705 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20201119 | 0 | 14.95 | 14.95 | 14.62 | 14.9 | 41300 | 14.9 | down | down | correct |
| INTT.US | inTEST Corporation | 20201119 | 0 | 5.31 | 5.42 | 5.22 | 5.25 | 4800 | 5.25 | down | down | correct |
| INUV.US | Inuvo Inc | 20201119 | 0 | 0.36 | 0.38 | 0.35 | 0.361 | 3592108 | 0.361 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20201119 | 0 | 11.62 | 12.3 | 11.62 | 11.8 | 2100 | 11.8 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20201119 | 0 | 29.9 | 29.9 | 29.16 | 29.49 | 1160 | 27.3565 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20201119 | 0 | 21.32 | 21.62 | 20.7 | 21.42 | 37437 | 21.42 | up | up | correct |
| ISR.US | Isoray Inc | 20201119 | 0 | 0.3605 | 0.3691 | 0.356 | 0.3626 | 617795 | 0.3626 | up | down | incorrect |
| ITP.US | IT Tech Packaging Inc | 20201119 | 0 | 0.6201 | 0.645 | 0.6 | 0.6253 | 1178438 | 0.6253 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20201119 | 0 | 3.22 | 3.43 | 3.22 | 3.41 | 107200 | 3.41 | up | up | correct |
| JOB.US | GEE Group Inc | 20201119 | 0 | 0.97 | 1.05 | 0.9604 | 1.04 | 728509 | 1.04 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20201119 | 0 | 0.5273 | 0.5273 | 0.511 | 0.5229 | 14151 | 0.5229 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20201119 | 0 | 1.25 | 1.25 | 1.18 | 1.22 | 10900 | 1.22 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20201119 | 0 | 1.41 | 1.41 | 1.28 | 1.3 | 685000 | 1.3 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20201119 | 0 | 10.16 | 10.16 | 9.76 | 10 | 81425 | 10 | down | down | correct |
| LGL.US | The LGL Group Inc | 20201119 | 0 | 8.885 | 8.89 | 8.82 | 8.84 | 7396 | 8.84 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20201119 | 0 | 53.16 | 55.39 | 52.99 | 55.27 | 1887893 | 55.0969 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20201119 | 0 | 0.9849 | 1.02 | 0.96 | 0.9884 | 447562 | 0.9884 | up | up | correct |
| LOV.US | Spark Networks SE | 20201119 | 0 | 4.4 | 4.51 | 4.24 | 4.37 | 31300 | 4.37 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20201119 | 0 | 48 | 49 | 47.329 | 47.76 | 73000 | 47.76 | down | down | correct |
| MAG.US | MAG Silver Corp | 20201119 | 0 | 15.06 | 15.68 | 15.01 | 15.4 | 562089 | 15.4 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20201119 | 0 | 1.59 | 1.63 | 1.53 | 1.62 | 509600 | 1.62 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20201119 | 0 | 17.9 | 18.07 | 17.51 | 17.57 | 8400 | 17.57 | down | up | incorrect |
| MLSS.US | Milestone Scientific Inc | 20201119 | 0 | 1.5 | 1.56 | 1.5 | 1.55 | 66713 | 1.55 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20201119 | 0 | 5.07 | 5.235 | 5.04 | 5.15 | 119500 | 5.0899 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20201119 | 0 | 0.81 | 0.82 | 0.8 | 0.82 | 78900 | 0.82 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20201119 | 0 | 8.64 | 8.93 | 8.46 | 8.83 | 330881 | 8.83 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20201119 | 0 | 0.78 | 0.782 | 0.756 | 0.776 | 696200 | 0.776 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20201119 | 0 | 5.75 | 5.75 | 5.3201 | 5.48 | 13513 | 5.48 | down | down | correct |
| MYO.US | Myomo Inc | 20201119 | 0 | 5.31 | 5.6338 | 5.3092 | 5.5 | 164235 | 5.5 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20201119 | 0 | 0.86 | 0.87 | 0.84 | 0.87 | 4592200 | 0.87 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20201119 | 0 | 2.5 | 2.5 | 2.24 | 2.27 | 361630 | 2.27 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20201119 | 0 | 15.04 | 15.125 | 14.966 | 15.04 | 28287 | 14.2948 | |||
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20201119 | 0 | 12.05 | 12.06 | 12.02 | 12.03 | 2893 | 11.5559 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20201119 | 0 | 13.22 | 13.28 | 13.2 | 13.2 | 14184 | 12.6603 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20201119 | 0 | 0.57 | 0.61 | 0.5608 | 0.585 | 1736859 | 0.585 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20201119 | 0 | 52.6965 | 52.6965 | 50.065 | 50.1 | 3426 | 48.487 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20201119 | 0 | 2.14 | 2.16 | 2.0703 | 2.12 | 7270 | 2.12 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20201119 | 0 | 5.1548 | 5.2897 | 5 | 5.245 | 70573 | 5.245 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20201119 | 0 | 2.864 | 3.35 | 2.76 | 3.33 | 167700 | 3.33 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20201119 | 0 | 10.35 | 10.61 | 10.35 | 10.48 | 1324900 | 10.48 | up | up | correct |
| NGD.US | New Gold Inc | 20201119 | 0 | 1.77 | 1.82 | 1.76 | 1.78 | 4555315 | 1.78 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20201119 | 0 | 65.24 | 66.21 | 63.63 | 66.17 | 31853 | 64.2472 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20201119 | 0 | 11.39 | 11.46 | 11.38 | 11.42 | 44628 | 10.4075 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20201119 | 0 | 3.02 | 3.245 | 3.0089 | 3.24 | 704900 | 3.1028 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20201119 | 0 | 3.61 | 3.68 | 3.55 | 3.65 | 102109 | 3.65 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20201119 | 0 | 5.24 | 5.645 | 5.2201 | 5.58 | 724264 | 5.5592 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20201119 | 0 | 3.99 | 4.05 | 3.99 | 4.02 | 177552 | 3.6831 | up | up | correct |
| NTIP.US | Network | 20201119 | 0 | 3.1 | 3.1 | 3 | 3.07 | 18464 | 2.9735 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20201119 | 0 | 1.74 | 1.74 | 1.7 | 1.74 | 270280 | 1.74 | |||
| OGEN.US | Oragenics Inc | 20201119 | 0 | 0.47 | 0.5614 | 0.4638 | 0.526 | 8293507 | 0.526 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20201119 | 0 | 1.85 | 2.05 | 1.76 | 2.02 | 7348612 | 2.02 | up | up | correct |
| PED.US | PEDEVCO Corp | 20201119 | 0 | 1.38 | 1.41 | 1.32 | 1.37 | 162606 | 1.37 | down | down | correct |
| PHGE.US | BiomX Inc | 20201119 | 0 | 5.93 | 5.93 | 5.75 | 5.9 | 2500 | 5.9 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20201119 | 0 | 1.99 | 1.99 | 1.9 | 1.91 | 37969 | 1.91 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20201119 | 0 | 2 | 2.1 | 1.98 | 2.03 | 3255800 | 2.03 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20201119 | 0 | 3.22 | 3.3475 | 3.18 | 3.26 | 471475 | 3.26 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20201119 | 0 | 3.76 | 3.95 | 3.68 | 3.89 | 453666 | 3.89 | up | up | correct |
| PLYM.US | PA | 20201119 | 0 | 26 | 26 | 25.95 | 26 | 25470 | 24.2214 | |||
| PRK.US | Park National Corporation | 20201119 | 0 | 103.11 | 104.47 | 101.33 | 104.47 | 50878 | 100.7744 | up | up | correct |
| PTK.US | WS | 20201119 | 0 | 0.47 | 0.48 | 0.465 | 0.465 | 463819 | 0.465 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20201119 | 0 | 0.45 | 0.45 | 0.42 | 0.43 | 3655100 | 0.43 | down | down | correct |
| PW.US | Power REIT | 20201119 | 0 | 28 | 28 | 26.18 | 26.62 | 12300 | 26.62 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20201119 | 0 | 1.05 | 1.08 | 1.01 | 1.04 | 311800 | 1.04 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20201119 | 0 | 1.54 | 1.6 | 1.5399 | 1.55 | 43156 | 1.5247 | up | up | correct |
| REI.US | Ring Energy Inc | 20201119 | 0 | 0.57 | 0.61 | 0.54 | 0.605 | 1859318 | 0.605 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20201119 | 0 | 11.88 | 13.8 | 11.88 | 12.84 | 43950 | 12.3933 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20201119 | 0 | 1.41 | 1.43 | 1.4 | 1.4 | 8263 | 1.4 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20201119 | 0 | 5.72 | 5.8 | 5.6101 | 5.72 | 146516 | 5.72 | |||
| RMED.US | Ra Medical Systems Inc | 20201119 | 0 | 5.55 | 5.95 | 5.45 | 5.94 | 324939 | 5.94 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20201119 | 0 | 10.17 | 11.85 | 10.1632 | 11.85 | 2395430 | 11.85 | up | up | correct |
| SACC.US | SACC | 20201119 | 0 | 24.618 | 24.65 | 24.618 | 24.65 | 1400 | 22.6329 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20201119 | 0 | 4.12 | 4.15 | 4.05 | 4.14 | 37276 | 3.7726 | up | up | correct |
| SCCB.US | SCCB | 20201119 | 0 | 25.1 | 25.1 | 25.05 | 25.1 | 1900 | 22.9945 | |||
| SCCC.US | SCCC | 20201119 | 0 | 25.04 | 25.1 | 25 | 25.05 | 12600 | 22.6721 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20201119 | 0 | 0.44 | 0.469 | 0.4338 | 0.455 | 415620 | 0.455 | up | up | correct |
| SEB.US | Seaboard Corporation | 20201119 | 0 | 3299.85 | 3333.33 | 3202.01 | 3328.99 | 881 | 3321.0008 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20201119 | 0 | 0.4 | 0.4 | 0.365 | 0.372 | 2691500 | 0.372 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20201119 | 0 | 3.7 | 3.7 | 3.6 | 3.6001 | 4101 | 3.6001 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20201119 | 0 | 9 | 9.26 | 8.93 | 9.15 | 590800 | 9.15 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20201119 | 0 | 9.49 | 9.63 | 9.4831 | 9.63 | 1932 | 9.63 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20201119 | 0 | 2.192 | 2.23 | 2 | 2.11 | 418854 | 2.11 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20201119 | 0 | 2.61 | 3.04 | 2.59 | 3.04 | 939951 | 2.9758 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20201119 | 0 | 0.5836 | 0.6 | 0.568 | 0.5816 | 178346 | 0.5816 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20201119 | 0 | 1.26 | 1.26 | 1.21 | 1.23 | 15900 | 1.23 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20201119 | 0 | 4.11 | 4.17 | 3.98 | 4.16 | 123693 | 4.16 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20201119 | 0 | 6.95 | 7.2 | 6.88 | 7.11 | 878561 | 7.0621 | up | up | correct |
| SVT.US | Servotronics Inc | 20201119 | 0 | 7.53 | 7.53 | 7.31 | 7.36 | 5400 | 7.36 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20201119 | 0 | 0.35 | 0.3518 | 0.3479 | 0.35 | 154824 | 0.35 | |||
| TGB.US | Taseko Mines Limited | 20201119 | 0 | 0.8 | 0.83 | 0.78 | 0.79 | 1679500 | 0.79 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20201119 | 0 | 1.44 | 1.464 | 1.41 | 1.42 | 201826 | 1.42 | down | up | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20201119 | 0 | 1.081 | 1.081 | 1 | 1.022 | 19000 | 1.022 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20201119 | 0 | 0.95 | 0.954 | 0.94 | 0.95 | 97964 | 0.95 | |||
| TMP.US | Tompkins Financial Corporation | 20201119 | 0 | 65.7 | 66.59 | 64.32 | 66.59 | 56600 | 64.738 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20201119 | 0 | 1.7 | 1.7 | 1.62 | 1.66 | 198600 | 1.66 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20201119 | 0 | 1.42 | 1.42 | 1.37 | 1.4 | 4344 | 1.4 | down | down | correct |
| TRT.US | Trio | 20201119 | 0 | 3.75 | 3.81 | 3.75 | 3.81 | 300 | 3.81 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20201119 | 0 | 0.65 | 0.65 | 0.619 | 0.64 | 352210 | 0.64 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20201119 | 0 | 0.38 | 0.418 | 0.3605 | 0.405 | 4414986 | 0.405 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20201119 | 0 | 2.42 | 2.78 | 2.42 | 2.68 | 7366582 | 2.68 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20201119 | 0 | 0.95 | 0.96 | 0.93 | 0.96 | 700300 | 0.96 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20201119 | 0 | 4.01 | 4.031 | 3.95 | 4 | 12400 | 4 | down | up | incorrect |
| URG.US | Ur | 20201119 | 0 | 0.47 | 0.48 | 0.45 | 0.46 | 209900 | 0.46 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20201119 | 0 | 2.71 | 2.72 | 2.62 | 2.62 | 577400 | 2.62 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20201119 | 0 | 33.43 | 33.582 | 32.91 | 33.05 | 213184 | 30.9797 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20201119 | 0 | 2.97 | 3 | 2.75 | 2.92 | 117445 | 2.92 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20201119 | 0 | 1.8 | 1.83 | 1.763 | 1.82 | 1156975 | 1.82 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20201119 | 0 | 14.03 | 14.03 | 13.99 | 14.01 | 4902 | 13.4081 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20201119 | 0 | 12.6668 | 12.68 | 12.63 | 12.66 | 9345 | 12.0101 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20201119 | 0 | 1 | 1 | 0.97 | 0.99 | 221200 | 0.99 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20201119 | 0 | 11.05 | 11.08 | 11.05 | 11.07 | 20587 | 10.5083 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20201119 | 0 | 12.98 | 12.9827 | 12.89 | 12.89 | 13080 | 12.4831 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20201119 | 0 | 3.47 | 3.47 | 3.3 | 3.45 | 121365 | 3.45 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20201119 | 0 | 1.41 | 1.59 | 1.41 | 1.58 | 195228 | 1.58 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20201119 | 0 | 12000 | 12300 | 12000 | 12000 | 930 | 12000 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20201119 | 0 | 1.765 | 1.77 | 1.7175 | 1.77 | 25436 | 1.77 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20201119 | 0 | 1.15 | 1.16 | 1.09 | 1.13 | 376000 | 1.13 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20201119 | 0 | 1.46 | 1.62 | 1.46 | 1.62 | 156442 | 1.62 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20201119 | 0 | 5.3 | 6.44 | 5.13 | 5.84 | 21928800 | 5.84 | up | up | correct |
| WYY.US | WidePoint Corporation | 20201119 | 0 | 7.11 | 7.19 | 6.85 | 7.04 | 81630 | 7.04 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20201119 | 0 | 0.4301 | 0.4301 | 0.405 | 0.4238 | 347687 | 0.4238 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20201119 | 0 | 1.28 | 1.29 | 1.24 | 1.29 | 45345 | 1.29 | up | up | correct |
| YCBD.US | P | 20201119 | 0 | 8.06 | 8.1 | 7.975 | 8.01 | 5776 | 8.01 | down | down | correct |
| ZDGE.US | Zedge Inc | 20201119 | 0 | 3.37 | 3.76 | 3.37 | 3.74 | 129500 | 3.74 | up | up | correct |
| ZOM.US | Zomedica Corp | 20201119 | 0 | 0.15 | 0.155 | 0.135 | 0.145 | 105433400 | 0.145 | down | up | incorrect |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.