CollectAI
close-nysemkt_stocks
2020/12/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20201202 | 0 | 23.05 | 23.05 | 23.05 | 23.05 | 153 | 23.05 | |||
| AAU.US | Almaden Minerals Ltd | 20201202 | 0 | 0.99 | 0.99 | 0.64 | 0.7352 | 5278207 | 0.7352 | down | down | correct |
| ACU.US | Acme United Corporation | 20201202 | 0 | 33.72 | 33.9351 | 32.65 | 33.235 | 20946 | 32.7571 | down | down | correct |
| ACY.US | AeroCentury Corp | 20201202 | 0 | 2.43 | 2.54 | 2.4102 | 2.47 | 34923 | 2.4154 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20201202 | 0 | 25.92 | 28.2 | 25.92 | 27.88 | 13515 | 26.7282 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20201202 | 0 | 7.63 | 7.82 | 7.63 | 7.791 | 109164 | 7.3853 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20201202 | 0 | 1.7 | 1.82 | 1.7 | 1.78 | 297481 | 1.78 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20201202 | 0 | 1.85 | 1.85 | 1.76 | 1.78 | 1067156 | 1.78 | down | down | correct |
| AINC.US | Ashford Inc | 20201202 | 0 | 6.4 | 6.54 | 6.02 | 6.3 | 7300 | 6.3 | down | down | correct |
| AIRI.US | Air Industries Group | 20201202 | 0 | 1.28 | 1.3591 | 1.27 | 1.3 | 291033 | 1.3 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20201202 | 0 | 2.35 | 2.39 | 2.2301 | 2.39 | 104060 | 2.39 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20201202 | 0 | 0.98 | 1.05 | 0.9218 | 1.03 | 7381950 | 1.03 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20201202 | 0 | 1.94 | 2.07 | 1.92 | 1.97 | 100100 | 1.97 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20201202 | 0 | 5.45 | 5.51 | 5.29 | 5.4 | 14600 | 5.4 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20201202 | 0 | 12.41 | 12.54 | 12.09 | 12.37 | 823858 | 12.37 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20201202 | 0 | 3.205 | 3.45 | 3 | 3.18 | 136966 | 3.18 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20201202 | 0 | 0.96 | 1 | 0.95 | 0.99 | 451600 | 0.99 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20201202 | 0 | 0.47 | 0.49 | 0.46 | 0.47 | 2696200 | 0.47 | |||
| ATNM.US | Actinium Pharmaceuticals Inc | 20201202 | 0 | 10.3 | 10.67 | 9.88 | 10.35 | 393200 | 10.35 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20201202 | 0 | 0.6 | 0.6 | 0.5745 | 0.5866 | 1159607 | 0.5866 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20201202 | 0 | 2.1 | 2.25 | 2.1 | 2.18 | 7300 | 2.18 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20201202 | 0 | 2.47 | 2.51 | 2.42 | 2.5 | 889500 | 2.5 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20201202 | 0 | 7.5 | 7.65 | 7.48 | 7.64 | 2541 | 7.64 | up | up | correct |
| BCV.US | PA | 20201202 | 0 | 25.4938 | 25.4938 | 25.4938 | 25.4938 | 0 | 25.4938 | |||
| BDL.US | Flanigan's Enterprises Inc | 20201202 | 0 | 17.66 | 17.95 | 17.66 | 17.95 | 3400 | 17.95 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20201202 | 0 | 1.25 | 1.28 | 1.13 | 1.18 | 333100 | 1.18 | down | down | correct |
| BFB.US | Brown | 20201202 | 0 | 81.54 | 81.99 | 79.225 | 79.88 | 964226 | 78.9074 | down | down | correct |
| BGI.US | Birks Group Inc | 20201202 | 0 | 0.89 | 0.89 | 0.78 | 0.8202 | 560541 | 0.8202 | down | up | incorrect |
| BHB.US | Bar Harbor Bankshares | 20201202 | 0 | 23 | 23.81 | 23 | 23.66 | 20362 | 22.8981 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20201202 | 0 | 3.12 | 3.12 | 3.09 | 3.11 | 1391 | 3.0367 | down | up | incorrect |
| BMTX.US | WS | 20201202 | 0 | 10.79 | 10.82 | 10.52 | 10.6 | 145528 | 10.6 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20201202 | 0 | 15.62 | 15.62 | 15.25 | 15.25 | 2126 | 9.8879 | down | down | correct |
| BRG.US | PD | 20201202 | 0 | 25.22 | 25.3047 | 25.22 | 25.25 | 2625 | 23.545 | up | up | correct |
| BRMK.US | WS | 20201202 | 0 | 10.15 | 10.38 | 10.15 | 10.32 | 761119 | 10.32 | up | down | incorrect |
| BRN.US | Barnwell Industries Inc | 20201202 | 0 | 1.02 | 1.08 | 1.01 | 1.06 | 111697 | 1.06 | up | up | correct |
| BTG.US | B2Gold Corp | 20201202 | 0 | 5.77 | 5.79 | 5.61 | 5.72 | 8221487 | 5.4572 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20201202 | 0 | 1.99 | 2.05 | 1.98 | 2.03 | 87700 | 2.03 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20201202 | 0 | 6.06 | 6.18 | 5.58 | 6.18 | 2817 | 6.18 | up | up | correct |
| CANF.US | Can | 20201202 | 0 | 1.81 | 1.92 | 1.79 | 1.89 | 722100 | 1.89 | up | down | incorrect |
| CCF.US | Chase Corporation | 20201202 | 0 | 109.53 | 110 | 108.055 | 108.75 | 33795 | 107.7039 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20201202 | 0 | 3.1 | 3.26 | 3.1 | 3.23 | 12618 | 3.2109 | up | up | correct |
| CEI.US | Camber Energy Inc | 20201202 | 0 | 0.8673 | 0.8976 | 0.81 | 0.8689 | 2928925 | 0.8689 | up | up | correct |
| CET.US | Central Securities Corp | 20201202 | 0 | 30.96 | 30.9624 | 30.75 | 30.95 | 17383 | 28.3706 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20201202 | 0 | 13.4 | 13.45 | 13.39 | 13.41 | 8631 | 12.8235 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20201202 | 0 | 3.16 | 3.187 | 3.15 | 3.17 | 1285940 | 2.9073 | up | up | correct |
| CIX.US | CompX International Inc | 20201202 | 0 | 14.0912 | 14.0912 | 13.7 | 13.7 | 767 | 13.1581 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20201202 | 0 | 9.38 | 9.38 | 9.25 | 9.3 | 800 | 9.3 | down | up | incorrect |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20201202 | 0 | 11.35 | 11.37 | 11.3 | 11.32 | 501000 | 9.5952 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20201202 | 0 | 15.62 | 16.35 | 15.36 | 16.31 | 48143 | 15.7247 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20201202 | 0 | 11.41 | 12.04 | 11.41 | 12.03 | 146974 | 12.03 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20201202 | 0 | 16.3365 | 16.57 | 15.3 | 16.44 | 35580 | 16.0099 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20201202 | 0 | 0.51 | 0.56 | 0.47 | 0.5049 | 2401891 | 0.5049 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20201202 | 0 | 37.75 | 39.11 | 37.36 | 38.92 | 125180 | 36.485 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20201202 | 0 | 11.15 | 11.2 | 11.13 | 11.2 | 195351 | 9.5138 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20201202 | 0 | 1.43 | 1.44 | 1.36 | 1.43 | 75600 | 1.43 | |||
| CVM.US | CEL | 20201202 | 0 | 12.28 | 12.55 | 12 | 12.37 | 269400 | 12.37 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20201202 | 0 | 21.2842 | 21.6 | 21.2842 | 21.6 | 1662 | 20.7992 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20201202 | 0 | 3.23 | 3.29 | 3.16 | 3.23 | 57000 | 3.23 | |||
| CYBN.US | Cybin Inc | 20201202 | 0 | 0.6771 | 0.753 | 0.64 | 0.7 | 659860 | 0.7 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20201202 | 0 | 2.32 | 2.33 | 2.31 | 2.31 | 1343505 | 2.1238 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20201202 | 0 | 94.65 | 97.35 | 93.89 | 97 | 551 | 90.0706 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20201202 | 0 | 21.22 | 21.47 | 20.9901 | 21.29 | 21155 | 21.29 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20201202 | 0 | 8.65 | 8.74 | 8.64 | 8.71 | 28316 | 8.2968 | up | up | correct |
| DNN.US | Denison Mines Corp | 20201202 | 0 | 0.37 | 0.41 | 0.37 | 0.41 | 2952500 | 0.41 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20201202 | 0 | 4 | 4.8794 | 3.75 | 4.59 | 5210391 | 4.59 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20201202 | 0 | 5.16 | 5.48 | 5.07 | 5.42 | 113925 | 5.42 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20201202 | 0 | 1.55 | 1.6065 | 1.42 | 1.52 | 324961 | 1.52 | down | down | correct |
| DXR.US | Daxor Corporation | 20201202 | 0 | 12.75 | 12.76 | 12.6 | 12.67 | 2900 | 12.67 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20201202 | 0 | 7.96 | 8.05 | 7.92 | 8.05 | 272649 | 7.3789 | up | up | correct |
| ECF.US | PA | 20201202 | 0 | 25.5281 | 25.5281 | 25.5281 | 25.5281 | 0 | 25.5281 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20201202 | 0 | 13.33 | 13.35 | 13.295 | 13.33 | 76729 | 12.7547 | |||
| ELA.US | Envela Corporation | 20201202 | 0 | 4.35 | 4.489 | 4.02 | 4.23 | 195222 | 4.23 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20201202 | 0 | 32.75 | 32.75 | 32.01 | 32.01 | 2100 | 32.01 | down | down | correct |
| ELMD.US | Electromed Inc | 20201202 | 0 | 9.95 | 10.05 | 9.7 | 9.74 | 79897 | 9.74 | down | down | correct |
| EMAN.US | eMagin Corporation | 20201202 | 0 | 1.2 | 1.23 | 1.16 | 1.21 | 446300 | 1.21 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20201202 | 0 | 2.96 | 3.04 | 2.95 | 3 | 205300 | 3 | up | up | correct |
| ENSV.US | Enservco Corporation | 20201202 | 0 | 1.91 | 2.08 | 1.85 | 1.93 | 1561800 | 1.93 | up | down | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20201202 | 0 | 12.19 | 12.19 | 12.116 | 12.14 | 19342 | 11.628 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20201202 | 0 | 2.92 | 3 | 2.8701 | 2.89 | 101040 | 2.7297 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20201202 | 0 | 10.49 | 10.65 | 10.37 | 10.48 | 2372101 | 10.48 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20201202 | 0 | 12 | 12.04 | 11.85 | 12.0299 | 93400 | 10.9454 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20201202 | 0 | 12.66 | 12.86 | 12.61 | 12.86 | 33636 | 12.0187 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20201202 | 0 | 19.44 | 21.2 | 19.195 | 20.75 | 50996 | 20.4999 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20201202 | 0 | 26.83 | 28.18 | 26.83 | 28.18 | 14704 | 27.275 | up | up | correct |
| EVI.US | EVI Industries Inc | 20201202 | 0 | 33.58 | 34 | 33.43 | 33.9 | 15400 | 33.9 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20201202 | 0 | 11.56 | 11.63 | 11.56 | 11.62 | 31585 | 11.1 | up | down | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20201202 | 0 | 12.19 | 12.38 | 12.19 | 12.35 | 558959 | 11.1709 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20201202 | 0 | 3 | 3 | 2.65 | 2.73 | 35600 | 2.73 | down | down | correct |
| FAX.US | Aberdeen Asia | 20201202 | 0 | 4.2 | 4.25 | 4.19 | 4.24 | 1442851 | 3.9251 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20201202 | 0 | 7.62 | 7.73 | 7.52 | 7.52 | 46625 | 6.8201 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20201202 | 0 | 10.55 | 10.81 | 10.55 | 10.75 | 124740 | 10.0526 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20201202 | 0 | 6.4 | 6.52 | 6.3626 | 6.49 | 17746 | 6.4346 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20201202 | 0 | 2.38 | 2.44 | 2.34 | 2.42 | 15300 | 2.42 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20201202 | 0 | 4.83 | 4.9 | 4.6839 | 4.86 | 245132 | 4.5224 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20201202 | 0 | 8.72 | 8.8199 | 8.72 | 8.785 | 109104 | 7.9426 | up | up | correct |
| FTSI.US | FTS International Inc | 20201202 | 0 | 17.94 | 19.29 | 17.892 | 18.45 | 202640 | 18.45 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20201202 | 0 | 1.45 | 1.45 | 1.39 | 1.44 | 211900 | 1.44 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20201202 | 0 | 1.22 | 1.23 | 1.18 | 1.2 | 449500 | 1.2 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20201202 | 0 | 1.74 | 1.83 | 1.72 | 1.76 | 80015 | 1.76 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20201202 | 0 | 11.32 | 11.63 | 11.2 | 11.23 | 19600 | 11.23 | down | down | correct |
| GGN.US | PB | 20201202 | 0 | 25.469 | 25.5062 | 25.469 | 25.5062 | 678 | 25.5062 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20201202 | 0 | 10.47 | 10.5809 | 10.43 | 10.58 | 107215 | 9.4597 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20201202 | 0 | 12.84 | 12.99 | 12.79 | 12.98 | 96479 | 11.5957 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20201202 | 0 | 17.99 | 17.99 | 17.73 | 17.98 | 10182 | 16.8631 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20201202 | 0 | 9.88 | 10.06 | 9.835 | 10.01 | 48709 | 8.9687 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20201202 | 0 | 3.1 | 3.35 | 3.04 | 3.23 | 2490773 | 3.1643 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20201202 | 0 | 0.85 | 0.85 | 0.82 | 0.83 | 1246200 | 0.83 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20201202 | 0 | 7.9 | 7.9 | 7.815 | 7.8445 | 6166 | 6.5919 | down | down | correct |
| GSAT.US | Globalstar Inc | 20201202 | 0 | 0.337 | 0.337 | 0.325 | 0.327 | 1088946 | 0.327 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20201202 | 0 | 4.02 | 4.09 | 3.95 | 3.98 | 309300 | 3.98 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20201202 | 0 | 0.6913 | 0.7034 | 0.6725 | 0.7 | 572351 | 0.7 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20201202 | 0 | 0.28 | 0.29 | 0.26 | 0.29 | 4042600 | 0.29 | up | up | correct |
| GV.US | The Goldfield Corporation | 20201202 | 0 | 6.97 | 6.98 | 6.97 | 6.98 | 131600 | 6.98 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20201202 | 0 | 14.39 | 14.8 | 14.38 | 14.8 | 20627 | 13.3863 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20201202 | 0 | 1.61 | 1.83 | 1.59 | 1.73 | 1638723 | 1.73 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20201202 | 0 | 5.07 | 5.1195 | 5.0601 | 5.1 | 70816 | 4.6073 | up | up | correct |
| IBIO.US | iBio Inc | 20201202 | 0 | 1.6 | 1.75 | 1.53 | 1.59 | 34322180 | 1.59 | down | down | correct |
| ID.US | PARTS iD Inc | 20201202 | 0 | 5.91 | 6.426 | 5.91 | 6.34 | 259500 | 6.34 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20201202 | 0 | 3.67 | 3.67 | 3.66 | 3.66 | 7000 | 3.66 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20201202 | 0 | 1.94 | 2.35 | 1.83 | 2.23 | 12688660 | 2.23 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20201202 | 0 | 2.14 | 2.28 | 2.13 | 2.17 | 51857 | 2.1575 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20201202 | 0 | 1.96 | 1.97 | 1.9 | 1.97 | 83047 | 1.97 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20201202 | 0 | 17.58 | 18.06 | 17.51 | 17.62 | 632675 | 17.1143 | up | up | correct |
| IMUC.US | WS | 20201202 | 0 | 0.29 | 0.29 | 0.235 | 0.29 | 65532 | 0.29 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20201202 | 0 | 4.6 | 4.6 | 4.2 | 4.5 | 17500 | 4.5 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20201202 | 0 | 16.4 | 16.66 | 16.32 | 16.56 | 40900 | 16.56 | up | up | correct |
| INTT.US | inTEST Corporation | 20201202 | 0 | 5.4 | 5.45 | 5.27 | 5.4 | 32900 | 5.4 | |||
| INUV.US | Inuvo Inc | 20201202 | 0 | 0.398 | 0.4 | 0.365 | 0.4 | 2724006 | 0.4 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20201202 | 0 | 11.52 | 11.52 | 11.5 | 11.5 | 1100 | 11.5 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20201202 | 0 | 19.75 | 21.11 | 19.75 | 21.11 | 34207 | 21.11 | up | up | correct |
| ISR.US | Isoray Inc | 20201202 | 0 | 0.3751 | 0.382 | 0.369 | 0.382 | 2791774 | 0.382 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20201202 | 0 | 0.6594 | 0.677 | 0.621 | 0.6375 | 454555 | 0.6375 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20201202 | 0 | 3.49 | 3.49 | 3.3716 | 3.42 | 32375 | 3.42 | down | down | correct |
| JOB.US | GEE Group Inc | 20201202 | 0 | 1.06 | 1.07 | 1.02 | 1.06 | 167226 | 1.06 | |||
| KIQ.US | Kelso Technologies Inc | 20201202 | 0 | 0.481 | 0.5039 | 0.472 | 0.4941 | 90279 | 0.4941 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20201202 | 0 | 1.42 | 1.42 | 1.32 | 1.4 | 47100 | 1.4 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20201202 | 0 | 1.42 | 1.53 | 1.41 | 1.52 | 881300 | 1.52 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20201202 | 0 | 14.28 | 15.75 | 13.68 | 15.57 | 90067 | 15.57 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20201202 | 0 | 9.71 | 10.07 | 9.657 | 10.07 | 11515 | 10.07 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20201202 | 0 | 56.33 | 57.82 | 56.09 | 57.38 | 1625602 | 57.2002 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20201202 | 0 | 1.04 | 1.07 | 1.01 | 1.07 | 526814 | 1.07 | up | up | correct |
| LOV.US | Spark Networks SE | 20201202 | 0 | 4.7 | 4.91 | 4.52 | 4.6 | 67200 | 4.6 | down | up | incorrect |
| LSF.US | Laird Superfood Inc | 20201202 | 0 | 47.18 | 48.75 | 45.2 | 47.35 | 163000 | 47.35 | up | up | correct |
| MAG.US | MAG Silver Corp | 20201202 | 0 | 16.74 | 16.97 | 16.49 | 16.74 | 531851 | 16.74 | |||
| MCF.US | Contango Oil & Gas Company | 20201202 | 0 | 1.89 | 2.02 | 1.7 | 1.73 | 2118000 | 1.73 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20201202 | 0 | 17.98 | 18.23 | 17.8 | 17.85 | 7500 | 17.85 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20201202 | 0 | 1.78 | 1.82 | 1.68 | 1.79 | 374355 | 1.79 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20201202 | 0 | 5.55 | 5.57 | 5.336 | 5.47 | 164700 | 5.4169 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20201202 | 0 | 0.93 | 0.96 | 0.91 | 0.93 | 261100 | 0.93 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20201202 | 0 | 9.44 | 9.79 | 9.3 | 9.76 | 273812 | 9.76 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20201202 | 0 | 1.06 | 1.06 | 0.95 | 1 | 2554200 | 1 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20201202 | 0 | 5.3607 | 5.99 | 5.3607 | 5.82 | 49741 | 5.82 | up | up | correct |
| MYO.US | Myomo Inc | 20201202 | 0 | 7.75 | 7.75 | 7.24 | 7.53 | 88918 | 7.53 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20201202 | 0 | 0.36 | 0.36 | 0.32 | 0.34 | 24476000 | 0.34 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20201202 | 0 | 2.36 | 2.3699 | 2.25 | 2.3 | 68488 | 2.3 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20201202 | 0 | 15.42 | 15.45 | 15.3401 | 15.45 | 22036 | 14.7436 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20201202 | 0 | 12.3 | 12.3 | 12.171 | 12.18 | 3630 | 11.7381 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20201202 | 0 | 13.28 | 13.44 | 13.28 | 13.44 | 16822 | 12.9341 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20201202 | 0 | 0.6245 | 0.635 | 0.601 | 0.633 | 404071 | 0.633 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20201202 | 0 | 50.05 | 51.27 | 50.05 | 51.25 | 1508 | 49.6 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20201202 | 0 | 2.24 | 2.32 | 2.121 | 2.32 | 3200 | 2.32 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20201202 | 0 | 5.195 | 5.53 | 5.195 | 5.5 | 61660 | 5.5 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20201202 | 0 | 3.15 | 3.15 | 3 | 3.13 | 47200 | 3.13 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20201202 | 0 | 10.21 | 10.36 | 10.06 | 10.31 | 1029500 | 10.31 | up | up | correct |
| NGD.US | New Gold Inc | 20201202 | 0 | 1.95 | 1.96 | 1.88 | 1.95 | 4593559 | 1.95 | |||
| NHC.US | National HealthCare Corporation | 20201202 | 0 | 61.28 | 62.91 | 61.28 | 62.74 | 39121 | 60.9169 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20201202 | 0 | 11.55 | 11.7 | 11.55 | 11.695 | 155009 | 10.6581 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20201202 | 0 | 3.22 | 3.4 | 3.22 | 3.39 | 402149 | 3.2465 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20201202 | 0 | 3.71 | 3.82 | 3.67 | 3.76 | 119634 | 3.76 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20201202 | 0 | 6.06 | 6.9 | 5.78 | 6.88 | 1538464 | 6.8544 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20201202 | 0 | 4.22 | 4.285 | 4.21 | 4.26 | 301237 | 3.903 | up | down | incorrect |
| NTIP.US | Network | 20201202 | 0 | 2.93 | 3 | 2.93 | 3 | 1876 | 2.9057 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20201202 | 0 | 1.82 | 1.92 | 1.8 | 1.92 | 1314300 | 1.92 | up | up | correct |
| OGEN.US | Oragenics Inc | 20201202 | 0 | 0.424 | 0.6499 | 0.4079 | 0.486 | 112665797 | 0.486 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20201202 | 0 | 2.33 | 2.72 | 2.24 | 2.57 | 4297211 | 2.57 | up | up | correct |
| PCG.US | PI | 20201202 | 0 | 23.3 | 23.3 | 23 | 23 | 242 | 23 | down | down | correct |
| PED.US | PEDEVCO Corp | 20201202 | 0 | 1.33 | 1.3799 | 1.33 | 1.36 | 117491 | 1.36 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20201202 | 0 | 5.47 | 6.2 | 5.47 | 5.9 | 2349 | 5.9 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20201202 | 0 | 2.36 | 2.36 | 2.11 | 2.12 | 97864 | 2.12 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20201202 | 0 | 2.38 | 2.54 | 2.26 | 2.49 | 1207400 | 2.49 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20201202 | 0 | 3.44 | 3.5 | 3.33 | 3.4472 | 150568 | 3.4472 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20201202 | 0 | 3.46 | 3.52 | 3.38 | 3.43 | 63321 | 3.43 | down | down | correct |
| PLYM.US | PA | 20201202 | 0 | 25.93 | 26.1 | 25.93 | 26.035 | 4599 | 24.2541 | up | up | correct |
| PRK.US | Park National Corporation | 20201202 | 0 | 102.76 | 103.79 | 101.21 | 103.14 | 64736 | 99.4914 | up | up | correct |
| PTK.US | WS | 20201202 | 0 | 0.485 | 0.495 | 0.47 | 0.48 | 278496 | 0.48 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20201202 | 0 | 0.47 | 0.47 | 0.45 | 0.46 | 1325000 | 0.46 | down | up | incorrect |
| PW.US | Power REIT | 20201202 | 0 | 26.415 | 27.655 | 26.035 | 26.5 | 17502 | 26.5 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20201202 | 0 | 1.14 | 1.15 | 1.09 | 1.14 | 179600 | 1.14 | |||
| RCG.US | RENN Fund Inc | 20201202 | 0 | 1.6 | 1.6 | 1.555 | 1.59 | 4447 | 1.564 | down | down | correct |
| REI.US | Ring Energy Inc | 20201202 | 0 | 0.63 | 0.68 | 0.612 | 0.6579 | 1920664 | 0.6579 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20201202 | 0 | 12.96 | 13.8 | 12.6 | 13.32 | 8567 | 12.8566 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20201202 | 0 | 1.54 | 1.54 | 1.49 | 1.52 | 28656 | 1.52 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20201202 | 0 | 6 | 6.09 | 5.95 | 6.01 | 312121 | 6.01 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20201202 | 0 | 5.93 | 6.07 | 5.64 | 5.94 | 78100 | 5.94 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20201202 | 0 | 10.28 | 11 | 10.28 | 10.49 | 515568 | 10.49 | up | up | correct |
| SACC.US | SACC | 20201202 | 0 | 24.9 | 25 | 24.9 | 24.9 | 4000 | 22.8624 | |||
| SACH.US | Sachem Capital Corp | 20201202 | 0 | 4.17 | 4.1822 | 4.08 | 4.12 | 63806 | 3.7544 | down | down | correct |
| SCCB.US | SCCB | 20201202 | 0 | 25.33 | 25.33 | 25.33 | 25.33 | 700 | 23.2052 | |||
| SCCC.US | SCCC | 20201202 | 0 | 25.378 | 25.48 | 25.33 | 25.43 | 2900 | 23.016 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20201202 | 0 | 0.54 | 0.54 | 0.48 | 0.517 | 123686 | 0.517 | down | down | correct |
| SEB.US | Seaboard Corporation | 20201202 | 0 | 3180 | 3245 | 3154.72 | 3154.72 | 2448 | 3147.149 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20201202 | 0 | 0.389 | 0.39 | 0.374 | 0.386 | 1422400 | 0.386 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20201202 | 0 | 3.8 | 3.87 | 3.78 | 3.82 | 1500 | 3.82 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20201202 | 0 | 9.12 | 9.395 | 8.98 | 9.37 | 523100 | 9.37 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20201202 | 0 | 9.99 | 9.99 | 9.5 | 9.5 | 1328 | 9.5 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20201202 | 0 | 1.95 | 2.0575 | 1.9 | 1.9354 | 215442 | 1.9354 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20201202 | 0 | 3 | 3 | 2.79 | 2.89 | 326184 | 2.8289 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20201202 | 0 | 0.6069 | 0.654 | 0.58 | 0.635 | 153768 | 0.635 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20201202 | 0 | 1.13 | 1.18 | 1.1 | 1.14 | 6200 | 1.14 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20201202 | 0 | 4.5 | 4.52 | 4.38 | 4.48 | 99650 | 4.48 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20201202 | 0 | 6.25 | 6.25 | 6.06 | 6.15 | 1193382 | 6.1201 | down | down | correct |
| SVT.US | Servotronics Inc | 20201202 | 0 | 7.4 | 7.71 | 7.4 | 7.48 | 1900 | 7.48 | up | down | incorrect |
| SYN.US | Synthetic Biologics Inc | 20201202 | 0 | 0.3969 | 0.3969 | 0.3655 | 0.3726 | 419217 | 0.3726 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20201202 | 0 | 1 | 1.08 | 0.99 | 1.08 | 1129200 | 1.08 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20201202 | 0 | 1.46 | 1.5 | 1.45 | 1.47 | 111576 | 1.47 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20201202 | 0 | 1.19 | 1.24 | 1.08 | 1.205 | 226321 | 1.205 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20201202 | 0 | 1.2 | 1.2 | 1.08 | 1.11 | 277884 | 1.11 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20201202 | 0 | 64.74 | 66.72 | 64.74 | 66.43 | 21028 | 64.5825 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20201202 | 0 | 2.04 | 2.05 | 1.95 | 1.97 | 201100 | 1.97 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20201202 | 0 | 1.37 | 1.37 | 1.32 | 1.36 | 39789 | 1.36 | down | down | correct |
| TRT.US | Trio | 20201202 | 0 | 3.82 | 3.93 | 3.82 | 3.86 | 2100 | 3.86 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20201202 | 0 | 0.67 | 0.67 | 0.6317 | 0.634 | 267192 | 0.634 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20201202 | 0 | 0.38 | 0.4 | 0.37 | 0.39 | 925500 | 0.39 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20201202 | 0 | 2.77 | 2.81 | 2.66 | 2.72 | 1794386 | 2.72 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20201202 | 0 | 1.05 | 1.1 | 1.04 | 1.08 | 1154000 | 1.08 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20201202 | 0 | 4.46 | 4.64 | 4.43 | 4.64 | 12800 | 4.64 | up | up | correct |
| URG.US | Ur | 20201202 | 0 | 0.53 | 0.55 | 0.52 | 0.54 | 728000 | 0.54 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20201202 | 0 | 2.84 | 2.85 | 2.77 | 2.8 | 469102 | 2.8 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20201202 | 0 | 33.16 | 33.98 | 33.1133 | 33.48 | 162300 | 31.3827 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20201202 | 0 | 2.95 | 3.13 | 2.8765 | 3.11 | 70381 | 3.11 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20201202 | 0 | 2 | 2.27 | 1.98 | 2.26 | 2983924 | 2.26 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20201202 | 0 | 14.47 | 14.47 | 14.1 | 14.15 | 4841 | 13.5421 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20201202 | 0 | 12.86 | 13.02 | 12.8 | 12.88 | 8759 | 12.2188 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20201202 | 0 | 1.01 | 1.02 | 0.99 | 1.02 | 150662 | 1.02 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20201202 | 0 | 11.29 | 11.34 | 11.25 | 11.3 | 79601 | 10.7266 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20201202 | 0 | 13.14 | 13.22 | 13.14 | 13.18 | 13817 | 12.764 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20201202 | 0 | 3.27 | 3.44 | 3.26 | 3.32 | 165488 | 3.32 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20201202 | 0 | 2.24 | 2.32 | 2.13 | 2.22 | 143914 | 2.22 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20201202 | 0 | 14250 | 14250 | 14250 | 14250 | 50720 | 14250 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20201202 | 0 | 1.9 | 1.95 | 1.9 | 1.95 | 28979 | 1.95 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20201202 | 0 | 1.33 | 1.33 | 1.2 | 1.29 | 679000 | 1.29 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20201202 | 0 | 1.65 | 1.71 | 1.63 | 1.71 | 48900 | 1.71 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20201202 | 0 | 6.22 | 6.33 | 5.8 | 6.2 | 3883800 | 6.2 | down | down | correct |
| WYY.US | WidePoint Corporation | 20201202 | 0 | 10.06 | 10.3 | 9.75 | 10.18 | 258835 | 10.18 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20201202 | 0 | 0.505 | 0.5099 | 0.4874 | 0.4995 | 277747 | 0.4995 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20201202 | 0 | 1.25 | 1.28 | 1.22 | 1.26 | 124178 | 1.26 | up | down | incorrect |
| YCBD.US | P | 20201202 | 0 | 8.35 | 8.38 | 7.98 | 8.3301 | 6124 | 8.3301 | down | down | correct |
| ZDGE.US | Zedge Inc | 20201202 | 0 | 3.37 | 3.69 | 3.3 | 3.67 | 148600 | 3.67 | up | up | correct |
| ZOM.US | Zomedica Corp | 20201202 | 0 | 0.2 | 0.2 | 0.172 | 0.189 | 118320500 | 0.189 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.