CollectAI
close-nysemkt_stocks
2021/01/11
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210111 | 0 | 22.3901 | 22.6899 | 22.04 | 22.04 | 1443 | 22.04 | down | up | incorrect |
| AAU.US | Almaden Minerals Ltd | 20210111 | 0 | 0.501 | 0.5348 | 0.49 | 0.5148 | 1501484 | 0.5148 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20210111 | 0 | 31.45 | 33.515 | 31.4001 | 33.12 | 26646 | 32.7836 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210111 | 0 | 9.08 | 9.09 | 8.3928 | 8.71 | 267109 | 8.5175 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210111 | 0 | 23.83 | 23.92 | 23.05 | 23.4 | 9935 | 22.6281 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210111 | 0 | 8.56 | 8.58 | 8.415 | 8.48 | 41255 | 7.9667 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210111 | 0 | 1.6 | 1.63 | 1.583 | 1.61 | 109751 | 1.61 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210111 | 0 | 2.05 | 2.1 | 2 | 2.07 | 1824573 | 2.07 | up | up | correct |
| AINC.US | Ashford Inc | 20210111 | 0 | 7.2 | 7.5 | 7.01 | 7.22 | 51200 | 7.22 | up | up | correct |
| AIRI.US | Air Industries Group | 20210111 | 0 | 1.35 | 1.3592 | 1.31 | 1.31 | 92146 | 1.31 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210111 | 0 | 2.42 | 2.5978 | 2.3802 | 2.44 | 261835 | 2.44 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210111 | 0 | 1.4 | 1.54 | 1.39 | 1.48 | 3547701 | 1.48 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20210111 | 0 | 2.22 | 2.31 | 2.19 | 2.28 | 56800 | 2.28 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20210111 | 0 | 8.89 | 8.89 | 8.35 | 8.6 | 51400 | 8.6 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210111 | 0 | 11.8 | 11.97 | 11.61 | 11.63 | 382305 | 11.63 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210111 | 0 | 3.49 | 3.71 | 3.3788 | 3.5212 | 34653 | 3.5212 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210111 | 0 | 1.2 | 1.25 | 1.19 | 1.24 | 1020900 | 1.24 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210111 | 0 | 1.9 | 2.28 | 1.51 | 1.66 | 194444700 | 1.66 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210111 | 0 | 8.22 | 8.58 | 7.96 | 8.28 | 522600 | 8.28 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20210111 | 0 | 0.77 | 0.7723 | 0.73 | 0.7569 | 1231705 | 0.7569 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20210111 | 0 | 2.46 | 3.42 | 2.46 | 3.2 | 1269800 | 3.2 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210111 | 0 | 2.8 | 2.93 | 2.7 | 2.85 | 1213800 | 2.85 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210111 | 0 | 8.39 | 8.44 | 8.1383 | 8.35 | 4807 | 8.35 | down | up | incorrect |
| BCV.US | PA | 20210111 | 0 | 25.76 | 25.76 | 25.6501 | 25.68 | 6772 | 25.68 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210111 | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 600 | 19.65 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20210111 | 0 | 1.26 | 1.38 | 1.26 | 1.37 | 3498500 | 1.37 | up | down | incorrect |
| BFB.US | Brown | 20210111 | 0 | 78.43 | 78.81 | 76.96 | 77.24 | 696248 | 76.4714 | down | down | correct |
| BGI.US | Birks Group Inc | 20210111 | 0 | 1.01 | 1.27 | 0.9611 | 1.26 | 2482990 | 1.26 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20210111 | 0 | 22.72 | 23.2 | 22.45 | 22.85 | 47386 | 22.1142 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210111 | 0 | 3.2 | 3.5 | 3.19 | 3.47 | 103351 | 3.4108 | up | up | correct |
| BMTX.US | WS | 20210111 | 0 | 13.92 | 14.45 | 13.66 | 13.85 | 93410 | 13.85 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210111 | 0 | 18.25 | 18.34 | 18.2 | 18.2 | 987 | 11.8006 | down | down | correct |
| BRG.US | PD | 20210111 | 0 | 25.63 | 25.75 | 25.49 | 25.52 | 3147 | 24.2155 | down | down | correct |
| BRMK.US | WS | 20210111 | 0 | 10 | 10.15 | 9.94 | 9.96 | 402727 | 9.96 | down | up | incorrect |
| BRN.US | Barnwell Industries Inc | 20210111 | 0 | 1.48 | 1.49 | 1.39 | 1.48 | 111654 | 1.48 | |||
| BTG.US | B2Gold Corp | 20210111 | 0 | 5.4 | 5.405 | 5.26 | 5.27 | 6602573 | 5.0642 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20210111 | 0 | 2.13 | 2.14 | 2.08 | 2.09 | 32900 | 2.09 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210111 | 0 | 8.37 | 8.4 | 7.5 | 7.8 | 17117 | 7.8 | down | up | incorrect |
| CANF.US | Can | 20210111 | 0 | 1.86 | 1.93 | 1.86 | 1.91 | 341900 | 1.91 | up | up | correct |
| CCF.US | Chase Corporation | 20210111 | 0 | 113.15 | 114.29 | 112.13 | 113.44 | 42341 | 112.3488 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210111 | 0 | 4.21 | 4.23 | 4.15 | 4.16 | 19740 | 4.1354 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210111 | 0 | 1.05 | 1.06 | 0.964 | 1.06 | 2976855 | 1.06 | up | down | incorrect |
| CET.US | Central Securities Corp | 20210111 | 0 | 31.94 | 33.28 | 31.93 | 33.09 | 22050 | 30.3323 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210111 | 0 | 13.81 | 13.95 | 13.63 | 13.645 | 35433 | 13.0944 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210111 | 0 | 3.15 | 3.16 | 3.13 | 3.15 | 3396540 | 2.9097 | |||
| CIX.US | CompX International Inc | 20210111 | 0 | 14.05 | 14.33 | 14.05 | 14.33 | 4989 | 13.7631 | up | up | correct |
| CKX.US | CKX Lands Inc | 20210111 | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 100 | 8.75 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210111 | 0 | 12.2 | 12.33 | 12.1202 | 12.26 | 1162550 | 10.5592 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210111 | 0 | 16.68 | 16.92 | 16.12 | 16.24 | 132199 | 15.6573 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20210111 | 0 | 13.72 | 14.37 | 13.7 | 13.99 | 18160 | 13.99 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20210111 | 0 | 16.37 | 17.0902 | 16.37 | 16.88 | 6912 | 16.4383 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20210111 | 0 | 0.5538 | 0.847 | 0.54 | 0.66 | 15445100 | 0.66 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210111 | 0 | 35.24 | 37.44 | 35.03 | 36.7 | 145059 | 34.4039 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210111 | 0 | 11.77 | 11.945 | 11.6951 | 11.84 | 646690 | 10.2176 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210111 | 0 | 1.61 | 2.19 | 1.61 | 2.11 | 1178900 | 2.11 | up | up | correct |
| CVM.US | CEL | 20210111 | 0 | 13.57 | 13.99 | 13.15 | 13.31 | 565800 | 13.31 | down | up | incorrect |
| CVU.US | CPI Aerostructures Inc | 20210111 | 0 | 4.06 | 4.18 | 3.99 | 4.15 | 46900 | 4.15 | up | up | correct |
| CYBN.US | Cybin Inc | 20210111 | 0 | 1.58 | 1.69 | 1.43 | 1.48 | 207184 | 1.48 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210111 | 0 | 2.3 | 2.3 | 2.27 | 2.275 | 2807082 | 2.1067 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210111 | 0 | 107.42 | 107.42 | 94.29 | 94.29 | 3239 | 91.2213 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20210111 | 0 | 20.11 | 20.93 | 20.11 | 20.75 | 4800 | 20.75 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210111 | 0 | 8.77 | 9.28 | 8.75 | 9.13 | 273070 | 8.7313 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210111 | 0 | 0.78 | 0.78 | 0.72 | 0.77 | 3171100 | 0.77 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210111 | 0 | 4.1 | 4.28 | 4.04 | 4.1 | 4400027 | 4.1 | |||
| DSS.US | Document Security Systems Inc | 20210111 | 0 | 6.31 | 6.68 | 6.24 | 6.54 | 282521 | 6.54 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210111 | 0 | 1.52 | 1.53 | 1.45 | 1.52 | 141922 | 1.52 | |||
| DXR.US | Daxor Corporation | 20210111 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 300 | 12.21 | |||
| EAD.US | Wells Fargo Advantage Funds | 20210111 | 0 | 8.1 | 8.14 | 8.09 | 8.1 | 274721 | 7.4762 | |||
| ECF.US | PA | 20210111 | 0 | 26.1201 | 26.1201 | 26.12 | 26.12 | 500 | 26.12 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210111 | 0 | 13.45 | 13.45 | 13.34 | 13.35 | 98829 | 12.7743 | down | down | correct |
| ELA.US | Envela Corporation | 20210111 | 0 | 5.99 | 6 | 5.6 | 5.76 | 114658 | 5.76 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210111 | 0 | 34.39 | 34.7725 | 34.39 | 34.71 | 1232 | 34.71 | up | up | correct |
| ELMD.US | Electromed Inc | 20210111 | 0 | 10.01 | 10.17 | 10 | 10.01 | 46525 | 10.01 | |||
| EMAN.US | eMagin Corporation | 20210111 | 0 | 2.2 | 2.45 | 2.14 | 2.33 | 5193600 | 2.33 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20210111 | 0 | 3.28 | 3.29 | 3.17 | 3.2 | 350100 | 3.2 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210111 | 0 | 2.15 | 2.25 | 2.15 | 2.17 | 456100 | 2.17 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210111 | 0 | 12.1 | 12.1798 | 12.06 | 12.06 | 16994 | 11.5929 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210111 | 0 | 3.02 | 3.12 | 3.01 | 3.05 | 79348 | 2.9056 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20210111 | 0 | 10.52 | 10.765 | 10.43 | 10.65 | 1062535 | 10.65 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210111 | 0 | 12.24 | 12.27 | 12.2 | 12.24 | 77735 | 11.2225 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210111 | 0 | 12.79 | 12.79 | 12.67 | 12.73 | 40846 | 11.9631 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210111 | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 500 | 19.29 | |||
| EVBN.US | Evans Bancorp Inc | 20210111 | 0 | 28.6 | 29.92 | 27.52 | 29.54 | 20101 | 28.5914 | up | up | correct |
| EVI.US | EVI Industries Inc | 20210111 | 0 | 33.0101 | 33.3336 | 31.02 | 32.26 | 16233 | 32.26 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210111 | 0 | 11.64 | 11.73 | 11.55 | 11.55 | 67004 | 11.0726 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210111 | 0 | 12.52 | 12.54 | 12.46 | 12.46 | 471150 | 11.3613 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210111 | 0 | 3 | 3 | 2.86 | 2.92 | 42200 | 2.92 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210111 | 0 | 4.42 | 4.44 | 4.4 | 4.41 | 703029 | 4.0795 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210111 | 0 | 7.94 | 7.96 | 7.77 | 7.81 | 33938 | 7.0793 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210111 | 0 | 11.39 | 11.64 | 11.29 | 11.55 | 99191 | 10.8007 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210111 | 0 | 7.17 | 7.175 | 7.05 | 7.17 | 14073 | 7.129 | |||
| FSI.US | Flexible Solutions International Inc | 20210111 | 0 | 2.7 | 2.83 | 2.61 | 2.7 | 172300 | 2.7 | |||
| FSP.US | Franklin Street Properties Corp | 20210111 | 0 | 4.31 | 4.4 | 4.26 | 4.33 | 335442 | 3.8391 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210111 | 0 | 9.24 | 9.3398 | 9.2376 | 9.3 | 52590 | 8.4088 | up | up | correct |
| FTSI.US | FTS International Inc | 20210111 | 0 | 19.14 | 19.59 | 18.6 | 18.96 | 150428 | 18.96 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20210111 | 0 | 1.4 | 1.409 | 1.34 | 1.35 | 371300 | 1.35 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20210111 | 0 | 1.15 | 1.16 | 1.12 | 1.16 | 1264700 | 1.16 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210111 | 0 | 2.08 | 2.12 | 2.03 | 2.06 | 103123 | 2.06 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210111 | 0 | 9.97 | 10.46 | 9.85 | 10.29 | 36300 | 10.29 | up | up | correct |
| GGN.US | PB | 20210111 | 0 | 25.5615 | 25.5702 | 25.56 | 25.57 | 933 | 25.57 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20210111 | 0 | 11.72 | 11.871 | 11.67 | 11.82 | 211455 | 10.6526 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210111 | 0 | 14.4 | 14.675 | 14.23 | 14.595 | 90890 | 13.1412 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210111 | 0 | 18.42 | 18.54 | 18.25 | 18.3951 | 13199 | 17.3468 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20210111 | 0 | 10.6 | 10.7496 | 10.6 | 10.72 | 74008 | 9.6955 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20210111 | 0 | 2.87 | 2.87 | 2.81 | 2.83 | 1053663 | 2.7784 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210111 | 0 | 0.84 | 0.85 | 0.82 | 0.83 | 1575400 | 0.83 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210111 | 0 | 8.05 | 8.221 | 8.05 | 8.221 | 1058 | 7.4291 | up | up | correct |
| GSAT.US | Globalstar Inc | 20210111 | 0 | 0.557 | 0.56 | 0.5 | 0.549 | 21582051 | 0.549 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210111 | 0 | 3.61 | 3.65 | 3.55 | 3.58 | 412600 | 3.58 | down | up | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20210111 | 0 | 0.71 | 0.7191 | 0.7001 | 0.7124 | 908227 | 0.7124 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210111 | 0 | 0.47 | 0.55 | 0.45 | 0.54 | 23941900 | 0.54 | up | up | correct |
| GV.US | The Goldfield Corporation | 20210111 | 0 | 0.81 | 0.848 | 0.805 | 0.827 | 1644564 | 0.827 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210111 | 0 | 14.03 | 14.22 | 14.03 | 14.2 | 30813 | 13.0274 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20210111 | 0 | 1.81 | 1.9 | 1.8 | 1.8799 | 205234 | 1.8799 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210111 | 0 | 5.4 | 5.415 | 5.39 | 5.4 | 30284 | 4.8783 | |||
| IBIO.US | iBio Inc | 20210111 | 0 | 1.21 | 1.29 | 1.2 | 1.26 | 12581820 | 1.26 | up | up | correct |
| ID.US | PARTS iD Inc | 20210111 | 0 | 7 | 7.13 | 6.9 | 6.91 | 54045 | 6.91 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210111 | 0 | 3.95 | 4.47 | 3.95 | 3.95 | 300 | 3.95 | |||
| IGC.US | India Globalization Capital Inc | 20210111 | 0 | 1.75 | 2.05 | 1.37 | 1.47 | 16630670 | 1.47 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210111 | 0 | 2.15 | 2.42 | 2.15 | 2.34 | 14340 | 2.3265 | up | down | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20210111 | 0 | 2.87 | 3.035 | 2.84 | 2.9 | 55254 | 2.9 | up | down | incorrect |
| IMO.US | Imperial Oil Limited | 20210111 | 0 | 21.25 | 21.63 | 21.12 | 21.6 | 273812 | 20.98 | up | up | correct |
| IMUC.US | WS | 20210111 | 0 | 0.46 | 0.46 | 0.39 | 0.4 | 14540 | 0.4 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210111 | 0 | 5.85 | 6.19 | 5.62 | 5.82 | 91000 | 5.82 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20210111 | 0 | 17.21 | 17.49 | 16.85 | 17.01 | 86400 | 17.01 | down | down | correct |
| INTT.US | inTEST Corporation | 20210111 | 0 | 6.36 | 6.54 | 6.26 | 6.35 | 11700 | 6.35 | down | down | correct |
| INUV.US | Inuvo Inc | 20210111 | 0 | 0.63 | 0.679 | 0.5314 | 0.657 | 11622790 | 0.657 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210111 | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 600 | 11.62 | |||
| ISDR.US | Issuer Direct Corporation | 20210111 | 0 | 19.21 | 20.8 | 19.2 | 19.7 | 34927 | 19.7 | up | up | correct |
| ISR.US | Isoray Inc | 20210111 | 0 | 1.49 | 2.05 | 1.42 | 1.95 | 47060168 | 1.95 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20210111 | 0 | 0.6325 | 0.74 | 0.6302 | 0.6799 | 3700061 | 0.6799 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210111 | 0 | 3.75 | 3.79 | 3.56 | 3.74 | 107600 | 3.74 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20210111 | 0 | 1.07 | 1.1 | 1.03 | 1.07 | 425605 | 1.07 | |||
| KIQ.US | Kelso Technologies Inc | 20210111 | 0 | 0.57 | 0.69 | 0.5414 | 0.6676 | 4526449 | 0.6676 | up | down | incorrect |
| KULR.US | KULR Technology Group Inc | 20210111 | 0 | 1.64 | 1.64 | 1.36 | 1.39 | 314000 | 1.39 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210111 | 0 | 1.98 | 2.09 | 1.96 | 2.05 | 1374000 | 2.05 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20210111 | 0 | 22 | 22.2544 | 21.6 | 21.8 | 107909 | 21.8 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210111 | 0 | 11.38 | 11.5 | 10.81 | 10.81 | 13952 | 10.81 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210111 | 0 | 64.83 | 67.84 | 64.19 | 67.07 | 2063687 | 66.8599 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210111 | 0 | 1.15 | 1.3 | 1.12 | 1.24 | 1618296 | 1.24 | up | up | correct |
| LOV.US | Spark Networks SE | 20210111 | 0 | 5.5 | 5.7 | 5.42 | 5.67 | 84700 | 5.67 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210111 | 0 | 45 | 46.41 | 43.9 | 45.92 | 59500 | 45.92 | up | down | incorrect |
| MAG.US | MAG Silver Corp | 20210111 | 0 | 20.34 | 20.98 | 20.14 | 20.65 | 495576 | 20.65 | up | down | incorrect |
| MCF.US | Contango Oil & Gas Company | 20210111 | 0 | 2.5 | 2.58 | 2.46 | 2.58 | 538300 | 2.58 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20210111 | 0 | 16.4 | 16.96 | 16.4 | 16.55 | 21300 | 16.55 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20210111 | 0 | 2.42 | 2.5 | 2.36 | 2.49 | 490307 | 2.49 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20210111 | 0 | 5.3 | 5.54 | 5.3 | 5.45 | 150300 | 5.3971 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20210111 | 0 | 1.05 | 1.29 | 1.03 | 1.14 | 2337200 | 1.14 | up | down | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210111 | 0 | 11.77 | 12.06 | 11.44 | 11.63 | 428346 | 11.63 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210111 | 0 | 1.5 | 1.73 | 1.48 | 1.63 | 7198000 | 1.63 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210111 | 0 | 7.16 | 7.33 | 6.9 | 7.2363 | 30591 | 7.2363 | up | up | correct |
| MYO.US | Myomo Inc | 20210111 | 0 | 9.1 | 9.68 | 8.72 | 9.39 | 302900 | 9.39 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210111 | 0 | 0.4 | 0.44 | 0.39 | 0.44 | 33271600 | 0.44 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210111 | 0 | 2.19 | 2.2 | 2.02 | 2.16 | 322478 | 2.16 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210111 | 0 | 15.59 | 16 | 15.52 | 15.96 | 58845 | 15.2322 | up | down | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210111 | 0 | 12.28 | 12.29 | 12.2 | 12.2 | 1181 | 11.7593 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210111 | 0 | 13.43 | 13.45 | 13.41 | 13.41 | 18851 | 12.907 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210111 | 0 | 0.7832 | 0.817 | 0.773 | 0.8076 | 1886365 | 0.8076 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210111 | 0 | 50.5 | 51 | 50.5 | 51 | 1455 | 49.669 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210111 | 0 | 2.35 | 2.55 | 2.29 | 2.35 | 136900 | 2.35 | |||
| NEWP.US | New Pacific Metals Corp | 20210111 | 0 | 6 | 6.547 | 5.85 | 6.3575 | 167650 | 6.3575 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210111 | 0 | 3.2 | 3.45 | 3.2 | 3.328 | 76100 | 3.328 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20210111 | 0 | 9.66 | 9.81 | 9.51 | 9.67 | 879500 | 9.67 | up | up | correct |
| NGD.US | New Gold Inc | 20210111 | 0 | 2.13 | 2.1381 | 2.05 | 2.06 | 6728436 | 2.06 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210111 | 0 | 72.65 | 72.7 | 71.16 | 71.67 | 17333 | 69.5724 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210111 | 0 | 11.82 | 11.83 | 11.77 | 11.79 | 73320 | 10.8275 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210111 | 0 | 3.67 | 3.77 | 3.67 | 3.74 | 206303 | 3.595 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20210111 | 0 | 3.31 | 3.3881 | 3.2 | 3.27 | 278714 | 3.27 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210111 | 0 | 10.28 | 11 | 10.06 | 10.68 | 968293 | 10.5992 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210111 | 0 | 3.98 | 4 | 3.96 | 4 | 406255 | 3.698 | up | up | correct |
| NTIP.US | Network | 20210111 | 0 | 3.65 | 3.77 | 3.64 | 3.74 | 7006 | 3.6224 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20210111 | 0 | 2.85 | 2.91 | 2.75 | 2.84 | 855400 | 2.84 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210111 | 0 | 0.8 | 0.8 | 0.6512 | 0.7692 | 15311820 | 0.7692 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210111 | 0 | 2.837 | 3.05 | 2.76 | 2.81 | 10588170 | 2.81 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20210111 | 0 | 5.25 | 5.25 | 5.035 | 5.12 | 102000 | 5.12 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210111 | 0 | 1.34 | 1.44 | 1.3201 | 1.41 | 491626 | 1.41 | up | up | correct |
| PHGE.US | BiomX Inc | 20210111 | 0 | 6.77 | 6.82 | 6.53 | 6.77 | 24300 | 6.77 | |||
| PLAG.US | Planet Green Holdings Corp | 20210111 | 0 | 2.41 | 2.74 | 2.4 | 2.74 | 709652 | 2.74 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20210111 | 0 | 4.85 | 5 | 4.75 | 4.87 | 854100 | 4.87 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20210111 | 0 | 3.54 | 3.616 | 3.46 | 3.47 | 279037 | 3.47 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210111 | 0 | 3.72 | 3.74 | 3.63 | 3.7 | 102215 | 3.7 | down | down | correct |
| PLYM.US | PA | 20210111 | 0 | 26.3812 | 26.3812 | 26.3812 | 26.3812 | 210 | 25.0207 | |||
| PRK.US | Park National Corporation | 20210111 | 0 | 107.67 | 110.19 | 107.327 | 110.19 | 29396 | 106.292 | up | down | incorrect |
| PTK.US | WS | 20210111 | 0 | 0.8 | 0.84 | 0.8 | 0.83 | 395782 | 0.83 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20210111 | 0 | 0.69 | 0.73 | 0.69 | 0.71 | 3545200 | 0.71 | up | up | correct |
| PW.US | Power REIT | 20210111 | 0 | 40.35 | 40.35 | 38.15 | 39.84 | 22300 | 39.84 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210111 | 0 | 1.08 | 1.14 | 1.08 | 1.12 | 290400 | 1.12 | up | up | correct |
| RCG.US | RENN Fund Inc | 20210111 | 0 | 1.77 | 2.01 | 1.69 | 1.7693 | 102986 | 1.7404 | down | down | correct |
| REI.US | Ring Energy Inc | 20210111 | 0 | 1.08 | 1.14 | 1.04 | 1.1 | 5357401 | 1.1 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20210111 | 0 | 16.32 | 18.96 | 16.08 | 18.24 | 67742 | 17.6054 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210111 | 0 | 3.45 | 3.84 | 3.32 | 3.68 | 345761 | 3.68 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210111 | 0 | 5.97 | 6.1 | 5.9501 | 6.1 | 215096 | 6.1 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210111 | 0 | 6.62 | 6.88 | 6.51 | 6.57 | 135500 | 6.57 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210111 | 0 | 11.03 | 11.24 | 10.62 | 11.2 | 697798 | 11.2 | up | up | correct |
| SACC.US | SACC | 20210111 | 0 | 24.94 | 24.95 | 24.91 | 24.95 | 3600 | 23.306 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20210111 | 0 | 4.22 | 4.28 | 4.22 | 4.23 | 105507 | 3.8895 | up | up | correct |
| SCCB.US | SCCB | 20210111 | 0 | 25.25 | 25.25 | 25.17 | 25.2 | 3000 | 23.498 | down | down | correct |
| SCCC.US | SCCC | 20210111 | 0 | 25.05 | 25.07 | 25.01 | 25.05 | 6300 | 23.2415 | |||
| SDPI.US | Superior Drilling Products Inc | 20210111 | 0 | 0.69 | 0.73 | 0.649 | 0.696 | 526049 | 0.696 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210111 | 0 | 3184.13 | 3261.09 | 3118.3821 | 3251.2 | 1458 | 3243.3975 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210111 | 0 | 0.88 | 0.92 | 0.831 | 0.851 | 7146200 | 0.851 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210111 | 0 | 9.44 | 10 | 9.32 | 9.95 | 33800 | 9.95 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210111 | 0 | 10.48 | 10.89 | 10.46 | 10.64 | 501600 | 10.64 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210111 | 0 | 12.6289 | 12.6289 | 12.6289 | 12.6289 | 522 | 12.6289 | |||
| SLI.US | Standard Lithium Ltd | 20210111 | 0 | 2.79 | 2.87 | 2.67 | 2.8199 | 422444 | 2.8199 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20210111 | 0 | 3.4 | 3.83 | 3.4 | 3.8 | 1102014 | 3.7197 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210111 | 0 | 0.786 | 0.8 | 0.763 | 0.763 | 796266 | 0.763 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20210111 | 0 | 1.43 | 1.44 | 1.31 | 1.41 | 104000 | 1.41 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20210111 | 0 | 5.14 | 5.14 | 4.91 | 4.91 | 133926 | 4.91 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210111 | 0 | 6 | 6.21 | 6 | 6.06 | 952038 | 6.0305 | up | up | correct |
| SVT.US | Servotronics Inc | 20210111 | 0 | 8.07 | 8.15 | 8.05 | 8.11 | 4100 | 8.11 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20210111 | 0 | 0.65 | 0.6895 | 0.621 | 0.6543 | 21916039 | 0.6543 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20210111 | 0 | 1.38 | 1.39 | 1.25 | 1.31 | 2969100 | 1.31 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210111 | 0 | 1.3 | 1.34 | 1.2801 | 1.33 | 356498 | 1.33 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20210111 | 0 | 1.61 | 1.78 | 1.57 | 1.57 | 94400 | 1.57 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20210111 | 0 | 0.88 | 0.9685 | 0.87 | 0.94 | 10329830 | 0.94 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20210111 | 0 | 74.28 | 76.4 | 74.28 | 76.29 | 26397 | 74.1683 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20210111 | 0 | 2 | 2.03 | 1.95 | 2 | 312600 | 2 | |||
| TPHS.US | Trinity Place Holdings Inc | 20210111 | 0 | 1.37 | 1.37 | 1.33 | 1.36 | 36378 | 1.36 | down | down | correct |
| TRT.US | Trio | 20210111 | 0 | 4.41 | 4.41 | 4.0501 | 4.22 | 43370 | 4.22 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210111 | 0 | 0.63 | 0.65 | 0.61 | 0.63 | 575000 | 0.63 | |||
| UAMY.US | United States Antimony Corporation | 20210111 | 0 | 0.71 | 0.71 | 0.63 | 0.66 | 3362100 | 0.66 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210111 | 0 | 7.17 | 7.64 | 6.44 | 7.09 | 3913905 | 7.09 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210111 | 0 | 1.98 | 1.98 | 1.92 | 1.93 | 2691600 | 1.93 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210111 | 0 | 6.577 | 6.577 | 6.41 | 6.41 | 8500 | 6.41 | down | down | correct |
| URG.US | Ur | 20210111 | 0 | 0.85 | 0.87 | 0.78 | 0.84 | 1351200 | 0.84 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20210111 | 0 | 3.02 | 3.05 | 2.92 | 2.95 | 806900 | 2.95 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20210111 | 0 | 32.7 | 32.98 | 32.7 | 32.81 | 218313 | 30.9219 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210111 | 0 | 5.85 | 6.92 | 5.75 | 6.15 | 415070 | 6.15 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20210111 | 0 | 3.87 | 4.07 | 3.67 | 3.96 | 3446961 | 3.96 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210111 | 0 | 14.2 | 14.22 | 14.1652 | 14.22 | 463 | 13.7052 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210111 | 0 | 13.22 | 13.22 | 13.19 | 13.2161 | 4299 | 12.6359 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20210111 | 0 | 1.07 | 1.12 | 1.05 | 1.11 | 405300 | 1.11 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210111 | 0 | 11.32 | 11.355 | 11.31 | 11.33 | 69803 | 10.7988 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210111 | 0 | 13.3 | 13.34 | 13.26 | 13.28 | 6786 | 12.8928 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210111 | 0 | 3.7 | 3.82 | 3.7 | 3.77 | 179861 | 3.77 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20210111 | 0 | 2.01 | 2.06 | 1.9401 | 1.99 | 123067 | 1.99 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210111 | 0 | 17200 | 17200 | 16500 | 17200 | 5320 | 17200 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210111 | 0 | 2.82 | 2.865 | 2.66 | 2.85 | 6352 | 2.85 | up | down | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20210111 | 0 | 1.26 | 1.27 | 1.22 | 1.27 | 296000 | 1.27 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20210111 | 0 | 1.83 | 1.88 | 1.73 | 1.88 | 111500 | 1.88 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210111 | 0 | 5.05 | 5.0896 | 4.815 | 4.98 | 3374420 | 4.98 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210111 | 0 | 9.99 | 11.73 | 9.99 | 11.6 | 942273 | 11.6 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20210111 | 0 | 0.62 | 0.71 | 0.58 | 0.71 | 2732600 | 0.71 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210111 | 0 | 1.33 | 1.4 | 1.29 | 1.34 | 309181 | 1.34 | up | up | correct |
| YCBD.US | P | 20210111 | 0 | 7.79 | 7.93 | 7.78 | 7.9 | 8059 | 7.9 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20210111 | 0 | 6.02 | 6.1 | 5.64 | 5.79 | 110500 | 5.79 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20210111 | 0 | 0.705 | 1 | 0.633 | 0.93 | 1090139500 | 0.93 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.