CollectAI
close-nysemkt_stocks
2021/01/20
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210120 | 0 | 21.83 | 22.1 | 21.74 | 21.89 | 3640 | 21.89 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210120 | 0 | 0.5651 | 0.5875 | 0.5325 | 0.5681 | 3627318 | 0.5681 | up | up | correct |
| ACU.US | Acme United Corporation | 20210120 | 0 | 31.52 | 31.85 | 30.91 | 30.94 | 18372 | 30.6257 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210120 | 0 | 8.37 | 8.37 | 7.69 | 7.94 | 91869 | 7.7645 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210120 | 0 | 25.52 | 26.25 | 24.49 | 24.49 | 6360 | 23.6821 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210120 | 0 | 8.63 | 8.73 | 8.62 | 8.73 | 138611 | 8.2016 | up | down | incorrect |
| AGE.US | AgeX Therapeutics Inc | 20210120 | 0 | 1.95 | 1.95 | 1.85 | 1.9 | 362887 | 1.9 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20210120 | 0 | 2.15 | 2.43 | 2.09 | 2.21 | 9305116 | 2.21 | up | up | correct |
| AINC.US | Ashford Inc | 20210120 | 0 | 8.49 | 8.635 | 8.24 | 8.28 | 22100 | 8.28 | down | down | correct |
| AIRI.US | Air Industries Group | 20210120 | 0 | 1.51 | 1.63 | 1.49 | 1.53 | 456105 | 1.53 | up | down | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20210120 | 0 | 2.71 | 2.7639 | 2.49 | 2.5228 | 648599 | 2.5228 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210120 | 0 | 1.59 | 1.59 | 1.43 | 1.5 | 3503135 | 1.5 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20210120 | 0 | 2.59 | 2.6975 | 2.51 | 2.6 | 107390 | 2.6 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20210120 | 0 | 10 | 10.31 | 9.98 | 9.98 | 102100 | 9.98 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20210120 | 0 | 12.95 | 13.19 | 12.38 | 12.75 | 1191805 | 12.75 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210120 | 0 | 3.5 | 3.5 | 3.38 | 3.39 | 15969 | 3.39 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210120 | 0 | 1.22 | 1.23 | 1.17 | 1.23 | 1160600 | 1.23 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210120 | 0 | 4.1 | 4.44 | 3.3 | 3.47 | 97730700 | 3.47 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210120 | 0 | 8.5 | 8.56 | 8.13 | 8.22 | 378400 | 8.22 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210120 | 0 | 0.678 | 0.7099 | 0.6647 | 0.6993 | 1110172 | 0.6993 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20210120 | 0 | 3.07 | 3.18 | 2.9 | 3.03 | 106000 | 3.03 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20210120 | 0 | 2.73 | 2.83 | 2.73 | 2.8 | 1212000 | 2.8 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210120 | 0 | 8.08 | 8.29 | 8 | 8 | 4430 | 8 | down | down | correct |
| BCV.US | PA | 20210120 | 0 | 25.7969 | 25.7969 | 25.7969 | 25.7969 | 394 | 25.7969 | |||
| BDL.US | Flanigan's Enterprises Inc | 20210120 | 0 | 22.12 | 24.97 | 22.12 | 23.51 | 10200 | 23.51 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210120 | 0 | 1.57 | 1.73 | 1.5 | 1.64 | 1947500 | 1.64 | up | up | correct |
| BFB.US | Brown | 20210120 | 0 | 73.99 | 74.03 | 72.41 | 73.34 | 1171479 | 72.6102 | down | down | correct |
| BGI.US | Birks Group Inc | 20210120 | 0 | 1.1 | 1.15 | 1.07 | 1.12 | 252451 | 1.12 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210120 | 0 | 22.95 | 23.1 | 22.5 | 22.69 | 20684 | 21.9594 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210120 | 0 | 3.54 | 3.54 | 3.47 | 3.47 | 9702 | 3.4108 | down | down | correct |
| BMTX.US | WS | 20210120 | 0 | 17.3 | 18.35 | 16.84 | 17.27 | 208417 | 17.27 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210120 | 0 | 19.75 | 19.75 | 19 | 19.61 | 13400 | 12.8114 | down | down | correct |
| BRG.US | PD | 20210120 | 0 | 25.4924 | 25.4924 | 25.42 | 25.42 | 652 | 24.1206 | down | down | correct |
| BRMK.US | WS | 20210120 | 0 | 10.55 | 10.61 | 10.52 | 10.61 | 479570 | 10.61 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210120 | 0 | 1.85 | 1.88 | 1.8 | 1.875 | 234699 | 1.875 | up | up | correct |
| BTG.US | B2Gold Corp | 20210120 | 0 | 5.1 | 5.16 | 5.05 | 5.15 | 7941619 | 4.9488 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20210120 | 0 | 2.03 | 2.03 | 1.97 | 2 | 51900 | 2 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210120 | 0 | 9.12 | 9.12 | 8.43 | 8.76 | 4233 | 8.76 | down | down | correct |
| CANF.US | Can | 20210120 | 0 | 1.88 | 1.98 | 1.88 | 1.95 | 529700 | 1.95 | up | up | correct |
| CCF.US | Chase Corporation | 20210120 | 0 | 108.66 | 111.015 | 107.54 | 107.76 | 14333 | 106.7234 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210120 | 0 | 4.35 | 4.54 | 4.2601 | 4.47 | 27018 | 4.4436 | up | up | correct |
| CEI.US | Camber Energy Inc | 20210120 | 0 | 1.22 | 1.31 | 1.16 | 1.26 | 6369524 | 1.26 | up | up | correct |
| CET.US | Central Securities Corp | 20210120 | 0 | 34.05 | 34.265 | 34.05 | 34.18 | 28294 | 31.3314 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210120 | 0 | 13.5 | 13.6 | 13.5 | 13.6 | 13668 | 13.0966 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210120 | 0 | 3.16 | 3.22 | 3.16 | 3.17 | 2456062 | 2.9491 | up | down | incorrect |
| CIX.US | CompX International Inc | 20210120 | 0 | 14.45 | 14.45 | 14.26 | 14.26 | 1781 | 13.6959 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210120 | 0 | 9.95 | 10.09 | 9.9 | 9.9 | 1000 | 9.9 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210120 | 0 | 12.24 | 12.3 | 12.21 | 12.3 | 567463 | 10.732 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210120 | 0 | 15.16 | 15.68 | 15.06 | 15.6 | 84944 | 15.1425 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20210120 | 0 | 14 | 14.26 | 13.71 | 13.71 | 27870 | 13.71 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210120 | 0 | 17.72 | 17.72 | 17.41 | 17.41 | 3214 | 16.9545 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210120 | 0 | 0.705 | 0.746 | 0.6922 | 0.71 | 2484201 | 0.71 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210120 | 0 | 38.9 | 39.1866 | 37.9 | 38.73 | 220840 | 36.3069 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210120 | 0 | 11.77 | 11.93 | 11.77 | 11.91 | 311471 | 10.4108 | up | down | incorrect |
| CTEK.US | CynergisTek Inc | 20210120 | 0 | 2.19 | 2.24 | 2.03 | 2.08 | 162400 | 2.08 | down | up | incorrect |
| CVM.US | CEL | 20210120 | 0 | 15.09 | 15.18 | 14.43 | 14.45 | 599200 | 14.45 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210120 | 0 | 23.1784 | 23.55 | 23.0305 | 23.55 | 3051 | 22.7824 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20210120 | 0 | 4.26 | 4.31 | 4.14 | 4.14 | 37200 | 4.14 | down | down | correct |
| CYBN.US | Cybin Inc | 20210120 | 0 | 1.9406 | 2.2 | 1.82 | 1.91 | 365762 | 1.91 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210120 | 0 | 2.29 | 2.31 | 2.27 | 2.3 | 4438860 | 2.1455 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20210120 | 0 | 110 | 119.18 | 107.71 | 111.35 | 9808 | 107.726 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20210120 | 0 | 21.35 | 21.73 | 21.07 | 21.54 | 7000 | 21.54 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210120 | 0 | 8.85 | 8.86 | 8.85 | 8.86 | 40171 | 8.5062 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210120 | 0 | 0.75 | 0.76 | 0.7 | 0.75 | 3219800 | 0.75 | |||
| DPW.US | Ault Global Holdings Inc | 20210120 | 0 | 5.55 | 5.6 | 4.95 | 5.15 | 4056894 | 5.15 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210120 | 0 | 3.71 | 4.27 | 3.69 | 4.08 | 14872830 | 4.08 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210120 | 0 | 1.39 | 1.4682 | 1.36 | 1.3803 | 408317 | 1.3803 | down | down | correct |
| DXR.US | Daxor Corporation | 20210120 | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 200 | 13.28 | |||
| EAD.US | Wells Fargo Advantage Funds | 20210120 | 0 | 8.18 | 8.2 | 8.16 | 8.2 | 94318 | 7.621 | up | up | correct |
| ECF.US | PA | 20210120 | 0 | 26.1101 | 26.2 | 26.1101 | 26.2 | 4 | 26.2 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210120 | 0 | 13.31 | 13.36 | 13.31 | 13.36 | 191058 | 12.7839 | up | up | correct |
| ELA.US | Envela Corporation | 20210120 | 0 | 5.4 | 5.75 | 5.35 | 5.53 | 49463 | 5.53 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20210120 | 0 | 32.36 | 33 | 32.31 | 33 | 6500 | 33 | up | up | correct |
| ELMD.US | Electromed Inc | 20210120 | 0 | 10.19 | 10.55 | 10.04 | 10.13 | 58145 | 10.13 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210120 | 0 | 3.05 | 3.05 | 2.6 | 2.78 | 3595200 | 2.78 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210120 | 0 | 3.4 | 3.67 | 3.36 | 3.67 | 407200 | 3.67 | up | up | correct |
| ENSV.US | Enservco Corporation | 20210120 | 0 | 2.15 | 2.18 | 2.08 | 2.14 | 395200 | 2.14 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210120 | 0 | 12.17 | 12.2 | 12.1 | 12.15 | 33294 | 11.6794 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210120 | 0 | 3.36 | 3.4 | 3.15 | 3.15 | 184850 | 3.0009 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210120 | 0 | 10.3 | 10.585 | 10.25 | 10.52 | 998199 | 10.52 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210120 | 0 | 12.2 | 12.27 | 12.16 | 12.25 | 91940 | 11.3165 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210120 | 0 | 12.67 | 12.82 | 12.67 | 12.78 | 12266 | 12.0776 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210120 | 0 | 19 | 19 | 18.95 | 18.95 | 7800 | 18.95 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210120 | 0 | 30.12 | 30.4349 | 29.87 | 30.01 | 20391 | 29.0463 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210120 | 0 | 34.99 | 35 | 30.42 | 31.71 | 40300 | 31.71 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210120 | 0 | 11.56 | 11.6 | 11.5 | 11.52 | 155104 | 11.0439 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210120 | 0 | 12.45 | 12.47 | 12.43 | 12.45 | 262496 | 11.4443 | |||
| EXN.US | Excellon Resources Inc | 20210120 | 0 | 2.58 | 2.8 | 2.51 | 2.79 | 68700 | 2.79 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210120 | 0 | 4.37 | 4.44 | 4.37 | 4.4 | 607225 | 4.0702 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210120 | 0 | 8 | 8.114 | 8 | 8.03 | 30511 | 7.2787 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210120 | 0 | 12.64 | 12.6728 | 12.25 | 12.25 | 183221 | 11.4552 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210120 | 0 | 7.38 | 7.38 | 7.15 | 7.17 | 16960 | 7.129 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20210120 | 0 | 3.81 | 3.89 | 3.745 | 3.8 | 92000 | 3.8 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210120 | 0 | 4.58 | 4.71 | 4.58 | 4.61 | 365779 | 4.0873 | up | down | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20210120 | 0 | 9.54 | 9.5473 | 9.33 | 9.33 | 152840 | 8.436 | down | up | incorrect |
| FTSI.US | FTS International Inc | 20210120 | 0 | 20.86 | 20.95 | 19.51 | 20.12 | 60183 | 20.12 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20210120 | 0 | 1.39 | 1.39 | 1.36 | 1.36 | 292100 | 1.36 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210120 | 0 | 1.15 | 1.2 | 1.14 | 1.19 | 2221700 | 1.19 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210120 | 0 | 2.34 | 2.34 | 2.21 | 2.29 | 622500 | 2.29 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210120 | 0 | 11.01 | 11.01 | 9.75 | 10.61 | 26000 | 10.61 | down | down | correct |
| GGN.US | PB | 20210120 | 0 | 25.4057 | 25.4057 | 25.37 | 25.38 | 1977 | 25.38 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20210120 | 0 | 13.5589 | 13.5589 | 13.3 | 13.3 | 521 | 13.1743 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20210120 | 0 | 12.11 | 12.1889 | 12.05 | 12.11 | 152358 | 11.0124 | |||
| GLQ.US | Clough Global Equity Fund | 20210120 | 0 | 14.77 | 15.05 | 14.73 | 15.01 | 102871 | 13.6345 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210120 | 0 | 18.65 | 18.82 | 18.6081 | 18.68 | 9368 | 17.7116 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20210120 | 0 | 10.7 | 10.82 | 10.52 | 10.64 | 111645 | 9.7066 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210120 | 0 | 2.74 | 2.805 | 2.7 | 2.78 | 1161718 | 2.7293 | up | down | incorrect |
| GPL.US | Great Panther Mining Limited | 20210120 | 0 | 0.8 | 0.83 | 0.8 | 0.83 | 2296000 | 0.83 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210120 | 0 | 8.02 | 8.0656 | 8.01 | 8.01 | 11822 | 7.2384 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210120 | 0 | 0.97 | 1.48 | 0.92 | 1.37 | 168537203 | 1.37 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20210120 | 0 | 3.62 | 3.75 | 3.58 | 3.7 | 490400 | 3.7 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20210120 | 0 | 0.65 | 0.673 | 0.65 | 0.6727 | 667364 | 0.6727 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210120 | 0 | 0.54 | 0.54 | 0.51 | 0.51 | 7822400 | 0.51 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210120 | 0 | 0.907 | 0.949 | 0.871 | 0.9 | 3419973 | 0.9 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210120 | 0 | 14.53 | 14.56 | 14.48 | 14.5004 | 32018 | 13.303 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20210120 | 0 | 1.95 | 2.01 | 1.9 | 1.97 | 1023892 | 1.97 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210120 | 0 | 5.43 | 5.467 | 5.422 | 5.44 | 28600 | 4.9144 | up | up | correct |
| IBIO.US | iBio Inc | 20210120 | 0 | 1.52 | 1.5231 | 1.41 | 1.45 | 7900676 | 1.45 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20210120 | 0 | 7.03 | 7.08 | 6.97 | 7 | 75159 | 7 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210120 | 0 | 5.34 | 5.99 | 4.1 | 4.1 | 25100 | 4.1 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20210120 | 0 | 1.6 | 1.6 | 1.47 | 1.54 | 1443639 | 1.54 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210120 | 0 | 2.3 | 2.31 | 2.24 | 2.24 | 24275 | 2.2362 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210120 | 0 | 2.73 | 2.805 | 2.73 | 2.76 | 157644 | 2.76 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210120 | 0 | 21.39 | 21.47 | 20.96 | 21.22 | 352195 | 20.6109 | down | down | correct |
| IMUC.US | WS | 20210120 | 0 | 0.4799 | 0.488 | 0.41 | 0.465 | 31558 | 0.465 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210120 | 0 | 6.17 | 6.7 | 6.13 | 6.27 | 178100 | 6.27 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210120 | 0 | 18 | 18.43 | 17.32 | 17.35 | 121900 | 17.35 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20210120 | 0 | 7.02 | 7.37 | 6.91 | 7.08 | 137600 | 7.08 | up | up | correct |
| INUV.US | Inuvo Inc | 20210120 | 0 | 1.87 | 2.35 | 1.73 | 1.81 | 196959500 | 1.81 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210120 | 0 | 11.9 | 11.9 | 11.9 | 11.9 | 600 | 11.9 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210120 | 0 | 30.1 | 30.1 | 30.1 | 30.1 | 100 | 28.6395 | |||
| ISDR.US | Issuer Direct Corporation | 20210120 | 0 | 22.54 | 23.195 | 22.43 | 22.44 | 14434 | 22.44 | down | up | incorrect |
| ISR.US | Isoray Inc | 20210120 | 0 | 2.78 | 2.81 | 2.11 | 2.47 | 17157801 | 2.47 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210120 | 0 | 0.65 | 0.88 | 0.6489 | 0.82 | 57032641 | 0.82 | up | down | incorrect |
| ITRG.US | Integra Resources Corp | 20210120 | 0 | 3.56 | 3.73 | 3.54 | 3.65 | 59600 | 3.65 | up | up | correct |
| JOB.US | GEE Group Inc | 20210120 | 0 | 1.25 | 1.32 | 1.1699 | 1.17 | 2220642 | 1.17 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210120 | 0 | 0.76 | 0.77 | 0.69 | 0.7194 | 730034 | 0.7194 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210120 | 0 | 1.31 | 1.34 | 1.25 | 1.29 | 170800 | 1.29 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210120 | 0 | 3.03 | 3.03 | 2.63 | 3 | 7606300 | 3 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210120 | 0 | 23.5 | 23.55 | 22.22 | 22.43 | 168842 | 22.43 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20210120 | 0 | 11.2528 | 11.2528 | 10.91 | 10.99 | 15523 | 10.99 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210120 | 0 | 67.85 | 68.35 | 67.02 | 67.02 | 876382 | 66.81 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20210120 | 0 | 1.26 | 1.27 | 1.22 | 1.25 | 388649 | 1.25 | down | down | correct |
| LOV.US | Spark Networks SE | 20210120 | 0 | 5.44 | 6.01 | 5.44 | 6.01 | 306800 | 6.01 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20210120 | 0 | 45.51 | 45.51 | 43.52 | 43.52 | 58300 | 43.52 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210120 | 0 | 18.5 | 19.53 | 18.31 | 19.3 | 592108 | 19.3 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210120 | 0 | 3.35 | 3.41 | 2.97 | 3.13 | 4997600 | 3.13 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210120 | 0 | 17.17 | 17.5 | 17.1 | 17.2 | 29000 | 17.2 | up | down | incorrect |
| MLSS.US | Milestone Scientific Inc | 20210120 | 0 | 2.68 | 3.02 | 2.52 | 2.9 | 2124931 | 2.9 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20210120 | 0 | 5.91 | 6 | 5.78 | 5.99 | 240800 | 5.9318 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20210120 | 0 | 1.08 | 1.1 | 1.08 | 1.08 | 168600 | 1.08 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20210120 | 0 | 12.19 | 12.53 | 11.95 | 12.13 | 385339 | 12.13 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210120 | 0 | 1.64 | 1.645 | 1.52 | 1.6 | 3109000 | 1.6 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210120 | 0 | 7.59 | 7.94 | 7.25 | 7.25 | 19002 | 7.25 | down | down | correct |
| MYO.US | Myomo Inc | 20210120 | 0 | 10.82 | 10.82 | 10.29 | 10.77 | 101630 | 10.77 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210120 | 0 | 0.51 | 0.53 | 0.49 | 0.5 | 15169900 | 0.5 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210120 | 0 | 2.18 | 2.23 | 2.1441 | 2.23 | 171466 | 2.23 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210120 | 0 | 15.25 | 15.25 | 15.169 | 15.24 | 16518 | 14.545 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210120 | 0 | 12.26 | 12.3 | 12.22 | 12.22 | 17027 | 11.7786 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210120 | 0 | 13.43 | 13.4991 | 13.43 | 13.43 | 10229 | 12.9262 | |||
| NBY.US | NovaBay Pharmaceuticals Inc | 20210120 | 0 | 1.11 | 1.14 | 0.96 | 1.07 | 10384640 | 1.07 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210120 | 0 | 2.76 | 2.91 | 2.71 | 2.86 | 83200 | 2.86 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20210120 | 0 | 5.5 | 6.065 | 5.5 | 6.0159 | 84284 | 6.0159 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210120 | 0 | 3.14 | 3.14 | 2.96 | 2.99 | 38900 | 2.99 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210120 | 0 | 8.9 | 9.32 | 8.9 | 9.22 | 1220700 | 9.22 | up | up | correct |
| NGD.US | New Gold Inc | 20210120 | 0 | 1.96 | 2.04 | 1.94 | 1.98 | 8589862 | 1.98 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20210120 | 0 | 70.25 | 70.38 | 69.08 | 69.77 | 25330 | 67.728 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210120 | 0 | 11.8 | 11.81 | 11.77 | 11.8 | 54815 | 10.9201 | |||
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210120 | 0 | 3.86 | 3.91 | 3.85 | 3.85 | 278765 | 3.7134 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210120 | 0 | 3.62 | 3.62 | 3.41 | 3.48 | 154559 | 3.48 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20210120 | 0 | 11.54 | 11.73 | 11.22 | 11.57 | 643257 | 11.4824 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210120 | 0 | 4.04 | 4.15 | 4.04 | 4.13 | 209743 | 3.8477 | up | up | correct |
| NTIP.US | Network | 20210120 | 0 | 3.38 | 3.805 | 3.38 | 3.8 | 14314 | 3.6805 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20210120 | 0 | 2.63 | 2.798 | 2.58 | 2.79 | 573500 | 2.79 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210120 | 0 | 0.912 | 1.14 | 0.8812 | 1.12 | 51271020 | 1.12 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210120 | 0 | 3.538 | 3.85 | 3.01 | 3.6 | 25567529 | 3.6 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20210120 | 0 | 4.91 | 5 | 4.75 | 4.85 | 162100 | 4.85 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210120 | 0 | 1.44 | 1.45 | 1.41 | 1.42 | 307792 | 1.42 | down | down | correct |
| PHGE.US | BiomX Inc | 20210120 | 0 | 6.5 | 6.774 | 6.5 | 6.51 | 16800 | 6.51 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210120 | 0 | 2.9 | 2.9 | 2.6 | 2.66 | 193322 | 2.66 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210120 | 0 | 4.55 | 4.59 | 4.27 | 4.31 | 2095700 | 4.31 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210120 | 0 | 4.02 | 4.08 | 3.63 | 3.68 | 1346474 | 3.68 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210120 | 0 | 4.5 | 4.62 | 4.35 | 4.51 | 384135 | 4.51 | up | up | correct |
| PLYM.US | PA | 20210120 | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 191 | 26.4896 | |||
| PRK.US | Park National Corporation | 20210120 | 0 | 111.8 | 112.27 | 110.6059 | 111.92 | 34644 | 107.9608 | up | up | correct |
| PTK.US | WS | 20210120 | 0 | 0.81 | 0.81 | 0.8 | 0.81 | 305536 | 0.81 | |||
| PTN.US | Palatin Technologies Inc | 20210120 | 0 | 1 | 1.09 | 0.93 | 1.01 | 20159000 | 1.01 | up | down | incorrect |
| PW.US | Power REIT | 20210120 | 0 | 33.5 | 33.7 | 30.42 | 30.42 | 48200 | 30.42 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210120 | 0 | 1.13 | 1.18 | 1.11 | 1.16 | 162100 | 1.16 | up | up | correct |
| RCG.US | RENN Fund Inc | 20210120 | 0 | 1.9 | 2.1 | 1.9 | 2.0301 | 37495 | 1.9969 | up | up | correct |
| REI.US | Ring Energy Inc | 20210120 | 0 | 1.14 | 1.14 | 1.01 | 1.09 | 2678314 | 1.09 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210120 | 0 | 17.64 | 24 | 16.68 | 21.48 | 293108 | 20.7327 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210120 | 0 | 3.42 | 3.53 | 3.26 | 3.26 | 156792 | 3.26 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20210120 | 0 | 6.07 | 6.19 | 6.04 | 6.17 | 240164 | 6.17 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210120 | 0 | 7.1 | 7.35 | 6.88 | 7.2 | 320200 | 7.2 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20210120 | 0 | 12.96 | 13.43 | 12.26 | 12.45 | 1338952 | 12.45 | down | down | correct |
| SACC.US | SACC | 20210120 | 0 | 24.929 | 24.94 | 24.929 | 24.94 | 500 | 23.2966 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20210120 | 0 | 4.19 | 4.215 | 4.16 | 4.17 | 56317 | 3.8344 | down | down | correct |
| SCCB.US | SCCB | 20210120 | 0 | 25.44 | 25.44 | 25.42 | 25.42 | 500 | 23.7031 | down | down | correct |
| SCCC.US | SCCC | 20210120 | 0 | 25.12 | 25.12 | 25.06 | 25.12 | 7900 | 23.3064 | |||
| SDPI.US | Superior Drilling Products Inc | 20210120 | 0 | 0.85 | 0.855 | 0.77 | 0.82 | 1293133 | 0.82 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210120 | 0 | 3176 | 3200 | 3107.25 | 3145 | 1289 | 3137.4523 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20210120 | 0 | 3.33 | 3.9 | 2.59 | 2.67 | 212291600 | 2.67 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210120 | 0 | 10.82 | 10.96 | 9.74 | 9.75 | 49345 | 9.75 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210120 | 0 | 9.39 | 9.75 | 9.23 | 9.67 | 1021200 | 9.67 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210120 | 0 | 12.94 | 13 | 12.45 | 12.45 | 2243 | 12.45 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210120 | 0 | 3.48 | 3.6452 | 3.35 | 3.6452 | 401189 | 3.6452 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20210120 | 0 | 3.69 | 3.75 | 3.52 | 3.74 | 389832 | 3.661 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210120 | 0 | 0.81 | 0.8455 | 0.7998 | 0.8129 | 242962 | 0.8129 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20210120 | 0 | 1.44 | 1.49 | 1.42 | 1.44 | 67100 | 1.44 | |||
| STXS.US | Stereotaxis Inc | 20210120 | 0 | 4.99 | 5.09 | 4.95 | 4.99 | 161975 | 4.99 | |||
| SVM.US | Silvercorp Metals Inc | 20210120 | 0 | 5.9 | 6.16 | 5.9 | 6.14 | 1341389 | 6.1101 | up | up | correct |
| SVT.US | Servotronics Inc | 20210120 | 0 | 8.56 | 8.77 | 8.56 | 8.56 | 400 | 8.56 | |||
| SYN.US | Synthetic Biologics Inc | 20210120 | 0 | 0.8978 | 0.9 | 0.8001 | 0.8305 | 11394290 | 0.8305 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20210120 | 0 | 1.37 | 1.39 | 1.31 | 1.33 | 1487200 | 1.33 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210120 | 0 | 1.31 | 1.33 | 1.27 | 1.32 | 274519 | 1.32 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20210120 | 0 | 1.86 | 1.86 | 1.71 | 1.77 | 56100 | 1.77 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210120 | 0 | 1.01 | 1.22 | 1 | 1.12 | 10391490 | 1.12 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20210120 | 0 | 76.2 | 76.825 | 75.0316 | 75.7 | 30639 | 73.5947 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210120 | 0 | 2.04 | 2.08 | 2.04 | 2.04 | 314400 | 2.04 | |||
| TPHS.US | Trinity Place Holdings Inc | 20210120 | 0 | 1.78 | 2.2 | 1.78 | 2.05 | 337602 | 2.05 | up | up | correct |
| TRT.US | Trio | 20210120 | 0 | 4.55 | 4.55 | 4.45 | 4.45 | 9800 | 4.45 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210120 | 0 | 0.63 | 0.63 | 0.61 | 0.62 | 682400 | 0.62 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210120 | 0 | 0.82 | 0.93 | 0.73 | 0.89 | 8466200 | 0.89 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210120 | 0 | 14.35 | 15.1 | 12.69 | 14.97 | 18941070 | 14.97 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20210120 | 0 | 1.64 | 1.65 | 1.53 | 1.6 | 3438700 | 1.6 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210120 | 0 | 7.19 | 7.2 | 7.1 | 7.1 | 7400 | 7.1 | down | down | correct |
| URG.US | Ur | 20210120 | 0 | 0.98 | 1 | 0.93 | 0.96 | 3393000 | 0.96 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210120 | 0 | 2.72 | 2.78 | 2.68 | 2.74 | 1444300 | 2.74 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20210120 | 0 | 32.83 | 33.05 | 32.79 | 33.05 | 262358 | 31.1481 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210120 | 0 | 5.82 | 5.93 | 5.5 | 5.55 | 125307 | 5.55 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20210120 | 0 | 3.95 | 3.99 | 3.73 | 3.93 | 2949732 | 3.93 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210120 | 0 | 14.07 | 14.18 | 13.81 | 14.18 | 50867 | 13.6666 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210120 | 0 | 13.22 | 13.39 | 13.22 | 13.3 | 9642 | 12.7161 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20210120 | 0 | 0.97 | 0.99 | 0.88 | 0.92 | 2111100 | 0.92 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210120 | 0 | 11.31 | 11.38 | 11.2901 | 11.38 | 67320 | 10.8929 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210120 | 0 | 13.13 | 13.25 | 13.1202 | 13.205 | 11478 | 12.82 | up | down | incorrect |
| VNRX.US | VolitionRx Limited | 20210120 | 0 | 4.09 | 4.13 | 4.03 | 4.1 | 137841 | 4.1 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20210120 | 0 | 2.85 | 2.97 | 2.76 | 2.87 | 506377 | 2.87 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210120 | 0 | 13650 | 13650 | 12700 | 13100 | 1590 | 13100 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210120 | 0 | 3.25 | 3.25 | 3.2 | 3.2175 | 49292 | 3.2175 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20210120 | 0 | 1.25 | 1.27 | 1.24 | 1.26 | 274300 | 1.26 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20210120 | 0 | 1.93 | 1.98 | 1.87 | 1.92 | 46300 | 1.92 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20210120 | 0 | 6.51 | 6.5412 | 5.6 | 6.13 | 23365034 | 6.13 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210120 | 0 | 12.82 | 12.9 | 12.08 | 12.5 | 241636 | 12.5 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210120 | 0 | 0.76 | 0.76 | 0.69 | 0.7 | 1312900 | 0.7 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210120 | 0 | 1.4 | 1.44 | 1.34 | 1.36 | 142620 | 1.36 | down | down | correct |
| YCBD.US | P | 20210120 | 0 | 8.05 | 8.42 | 7.61 | 8.2847 | 95144 | 8.2847 | up | up | correct |
| ZDGE.US | Zedge Inc | 20210120 | 0 | 7.47 | 7.9 | 7.02 | 7.69 | 367200 | 7.69 | up | down | incorrect |
| ZOM.US | Zomedica Corp | 20210120 | 0 | 1.08 | 1.09 | 0.99 | 1.02 | 105031800 | 1.02 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.