CollectAI
close-nysemkt_stocks
2021/02/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210208 | 0 | 21.6 | 22.98 | 21.6 | 22.98 | 5500 | 22.98 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210208 | 0 | 0.77 | 0.7993 | 0.755 | 0.7903 | 5288964 | 0.7903 | up | up | correct |
| ACU.US | Acme United Corporation | 20210208 | 0 | 32.5 | 33.7 | 32.15 | 33.538 | 15482 | 33.1973 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210208 | 0 | 10.89 | 11.28 | 10.1 | 10.76 | 115769 | 10.5222 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210208 | 0 | 26 | 27.23 | 25.8 | 27.23 | 10329 | 26.3317 | up | down | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210208 | 0 | 8.66 | 8.79 | 8.66 | 8.76 | 74606 | 8.2298 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20210208 | 0 | 2.21 | 2.71 | 2.14 | 2.68 | 1304400 | 2.68 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210208 | 0 | 2.47 | 2.65 | 2.4 | 2.58 | 4685600 | 2.58 | up | up | correct |
| AINC.US | Ashford Inc | 20210208 | 0 | 8.04 | 8.3 | 7.99 | 8 | 17400 | 8 | down | down | correct |
| AIRI.US | Air Industries Group | 20210208 | 0 | 1.83 | 1.83 | 1.65 | 1.79 | 972500 | 1.79 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210208 | 0 | 3.6 | 3.6 | 3.0101 | 3.15 | 1043633 | 3.15 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210208 | 0 | 1.98 | 2.17 | 1.93 | 2.13 | 4692800 | 2.13 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20210208 | 0 | 3 | 3 | 2.82 | 2.88 | 103000 | 2.88 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20210208 | 0 | 18.85 | 19.7 | 17.11 | 17.72 | 315600 | 17.72 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210208 | 0 | 16.85 | 16.95 | 16.4 | 16.9 | 592000 | 16.9 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210208 | 0 | 5.78 | 5.895 | 5.45 | 5.66 | 32750 | 5.66 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210208 | 0 | 1.41 | 1.53 | 1.39 | 1.49 | 5998700 | 1.49 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210208 | 0 | 3.73 | 4.25 | 3.57 | 4.21 | 37080700 | 4.21 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210208 | 0 | 9.62 | 9.82 | 9.52 | 9.79 | 537900 | 9.79 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20210208 | 0 | 0.89 | 0.9 | 0.85 | 0.86 | 3097000 | 0.86 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20210208 | 0 | 3.44 | 3.5575 | 3.37 | 3.5 | 35986 | 3.5 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210208 | 0 | 2.96 | 3.02 | 2.92 | 2.93 | 1239100 | 2.93 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210208 | 0 | 8.584 | 8.584 | 8.584 | 8.584 | 800 | 8.584 | |||
| BCV.US | PA | 20210208 | 0 | 25.76 | 25.841 | 25.75 | 25.75 | 1140 | 25.75 | down | up | incorrect |
| BDL.US | Flanigan's Enterprises Inc | 20210208 | 0 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | 24.35 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20210208 | 0 | 1.67 | 1.87 | 1.67 | 1.85 | 1686600 | 1.85 | up | up | correct |
| BFB.US | Brown | 20210208 | 0 | 74.83 | 75.9 | 74.78 | 75.89 | 803640 | 75.1348 | up | up | correct |
| BGI.US | Birks Group Inc | 20210208 | 0 | 1.9 | 1.99 | 1.77 | 1.92 | 773200 | 1.92 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20210208 | 0 | 24.31 | 24.31 | 22.9401 | 24.14 | 25033 | 23.3627 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210208 | 0 | 3.4714 | 3.87 | 3.4592 | 3.87 | 36997 | 3.8039 | up | up | correct |
| BMTX.US | WS | 20210208 | 0 | 14.11 | 14.635 | 14.02 | 14.03 | 126689 | 14.03 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210208 | 0 | 19.35 | 19.65 | 19.3 | 19.63 | 55737 | 12.8245 | up | up | correct |
| BRG.US | PD | 20210208 | 0 | 25.56 | 25.88 | 25.56 | 25.8081 | 1425 | 24.4889 | up | up | correct |
| BRMK.US | WS | 20210208 | 0 | 10.8 | 10.875 | 10.7223 | 10.85 | 688864 | 10.85 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210208 | 0 | 3.08 | 3.5 | 2.95 | 3.2 | 774700 | 3.2 | up | down | incorrect |
| BTG.US | B2Gold Corp | 20210208 | 0 | 5.09 | 5.1399 | 5.06 | 5.12 | 6705701 | 4.92 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20210208 | 0 | 2.47 | 2.48 | 2.36 | 2.46 | 813000 | 2.46 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210208 | 0 | 9.06 | 9.12 | 8.34 | 8.82 | 43300 | 8.82 | down | down | correct |
| CANF.US | Can | 20210208 | 0 | 2.13 | 2.34 | 2.12 | 2.26 | 1633300 | 2.26 | up | up | correct |
| CCF.US | Chase Corporation | 20210208 | 0 | 108.22 | 111 | 108.22 | 111 | 21218 | 109.9323 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210208 | 0 | 5.3 | 5.3 | 5.15 | 5.26 | 10882 | 5.2289 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210208 | 0 | 1.53 | 1.73 | 1.53 | 1.68 | 7317197 | 1.68 | up | up | correct |
| CET.US | Central Securities Corp | 20210208 | 0 | 34.75 | 35.29 | 34.5501 | 35.07 | 22691 | 32.1473 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210208 | 0 | 13.72 | 13.84 | 13.6802 | 13.78 | 28926 | 13.2699 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210208 | 0 | 3.27 | 3.35 | 3.2501 | 3.33 | 965328 | 3.0979 | up | up | correct |
| CIX.US | CompX International Inc | 20210208 | 0 | 14.3378 | 14.43 | 14.3378 | 14.43 | 1641 | 13.8592 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20210208 | 0 | 10.9401 | 10.9401 | 10.9401 | 10.9401 | 254 | 10.9401 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210208 | 0 | 12.65 | 13 | 12.6 | 12.87 | 1335986 | 11.2293 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210208 | 0 | 15.26 | 16.01 | 15.26 | 16.01 | 63761 | 15.5405 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20210208 | 0 | 12.79 | 12.85 | 11.86 | 12.39 | 41100 | 12.39 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210208 | 0 | 19.27 | 19.27 | 18.361 | 18.7 | 7536 | 18.2107 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20210208 | 0 | 0.81 | 1 | 0.81 | 0.93 | 4386500 | 0.93 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210208 | 0 | 38.61 | 39.34 | 38.61 | 39.34 | 115405 | 37.5006 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210208 | 0 | 12.41 | 12.62 | 12.38 | 12.62 | 577555 | 11.0314 | up | down | incorrect |
| CTEK.US | CynergisTek Inc | 20210208 | 0 | 2.63 | 2.7 | 2.51 | 2.65 | 240617 | 2.65 | up | down | incorrect |
| CVM.US | CEL | 20210208 | 0 | 21.64 | 24.43 | 21.2 | 24.43 | 1062100 | 24.43 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20210208 | 0 | 26.74 | 26.74 | 26.14 | 26.45 | 6275 | 25.5879 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20210208 | 0 | 4.89 | 4.92 | 4.67 | 4.68 | 146500 | 4.68 | down | down | correct |
| CYBN.US | Cybin Inc | 20210208 | 0 | 1.7 | 1.84 | 1.65 | 1.68 | 1433233 | 1.68 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210208 | 0 | 2.34 | 2.345 | 2.3107 | 2.34 | 2407720 | 2.1828 | |||
| DIT.US | AMCON Distributing Company | 20210208 | 0 | 105.02 | 109.24 | 100.7742 | 109 | 2494 | 105.6135 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20210208 | 0 | 22.9 | 23.82 | 22.78 | 23.41 | 24700 | 23.41 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210208 | 0 | 8.97 | 9.03 | 8.96 | 9.03 | 33745 | 8.6694 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210208 | 0 | 0.84 | 0.88 | 0.8 | 0.86 | 11503000 | 0.86 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20210208 | 0 | 4.77 | 5.15 | 4.67 | 4.97 | 12117200 | 4.97 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210208 | 0 | 3.78 | 3.93 | 3.51 | 3.82 | 16941200 | 3.82 | up | down | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20210208 | 0 | 1.52 | 1.67 | 1.5059 | 1.56 | 567868 | 1.56 | up | up | correct |
| DXR.US | Daxor Corporation | 20210208 | 0 | 13.97 | 14.25 | 13.4 | 13.55 | 22300 | 13.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210208 | 0 | 8.24 | 8.32 | 8.24 | 8.31 | 168927 | 7.7232 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210208 | 0 | 13.5 | 13.57 | 13.49 | 13.56 | 75577 | 13.0236 | up | up | correct |
| ELA.US | Envela Corporation | 20210208 | 0 | 6.5 | 6.59 | 6.28 | 6.59 | 87700 | 6.59 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20210208 | 0 | 33.18 | 33.97 | 33.18 | 33.91 | 4299 | 33.91 | up | up | correct |
| ELMD.US | Electromed Inc | 20210208 | 0 | 10.99 | 11.24 | 10.74 | 10.91 | 110500 | 10.91 | down | up | incorrect |
| EMAN.US | eMagin Corporation | 20210208 | 0 | 3.03 | 3.1 | 2.81 | 2.99 | 2467100 | 2.99 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210208 | 0 | 3.71 | 3.72 | 3.62 | 3.65 | 385700 | 3.65 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210208 | 0 | 2.41 | 3.25 | 2.38 | 2.75 | 6242900 | 2.75 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210208 | 0 | 12.35 | 12.38 | 12.33 | 12.36 | 44542 | 11.9244 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20210208 | 0 | 3.43 | 3.49 | 3.33 | 3.4 | 137877 | 3.239 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210208 | 0 | 10.1 | 10.26 | 9.98 | 10.14 | 1279400 | 10.14 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210208 | 0 | 12.43 | 12.5 | 12.4258 | 12.5 | 93787 | 11.5475 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210208 | 0 | 13.1 | 13.1 | 12.88 | 12.9097 | 16188 | 12.2002 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210208 | 0 | 19.82 | 19.94 | 19.62 | 19.9 | 4900 | 19.9 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20210208 | 0 | 31.09 | 31.18 | 30.01 | 30.69 | 21254 | 29.7044 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210208 | 0 | 40.97 | 41.5 | 39.72 | 41.23 | 23300 | 41.23 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210208 | 0 | 11.67 | 11.67 | 11.62 | 11.64 | 46732 | 11.1996 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210208 | 0 | 12.76 | 12.76 | 12.68 | 12.71 | 393131 | 11.6833 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210208 | 0 | 3.13 | 3.44 | 3.13 | 3.34 | 91800 | 3.34 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210208 | 0 | 4.5 | 4.51 | 4.44 | 4.45 | 579447 | 4.1424 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210208 | 0 | 8.08 | 8.3 | 8.01 | 8.11 | 59395 | 7.4159 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210208 | 0 | 11.98 | 12.1 | 11.95 | 12.05 | 74883 | 11.5554 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210208 | 0 | 7.275 | 7.36 | 7.275 | 7.32 | 7998 | 7.2781 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20210208 | 0 | 3.67 | 3.78 | 3.61 | 3.74 | 68200 | 3.74 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20210208 | 0 | 4.31 | 4.43 | 4.2 | 4.43 | 482477 | 4.0068 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210208 | 0 | 9.47 | 9.5 | 9.43 | 9.44 | 61153 | 8.6065 | down | down | correct |
| FTSI.US | FTS International Inc | 20210208 | 0 | 18.2 | 19.11 | 17.71 | 18.95 | 107100 | 18.95 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210208 | 0 | 1.72 | 1.73 | 1.58 | 1.71 | 1414700 | 1.71 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20210208 | 0 | 1.3 | 1.37 | 1.3 | 1.37 | 2389300 | 1.37 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210208 | 0 | 6.89 | 7.78 | 6.57 | 7.23 | 1542700 | 7.23 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210208 | 0 | 10.71 | 10.75 | 10.6 | 10.75 | 49580 | 10.75 | up | down | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20210208 | 0 | 13.55 | 14.125 | 13.55 | 14.125 | 535 | 13.9915 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20210208 | 0 | 12.48 | 12.6299 | 12.48 | 12.6 | 265112 | 11.458 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210208 | 0 | 15.41 | 15.76 | 15.35 | 15.59 | 125911 | 14.1614 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210208 | 0 | 19.31 | 19.31 | 18.9 | 18.9307 | 15578 | 17.9493 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210208 | 0 | 11.11 | 11.22 | 11.07 | 11.15 | 90819 | 10.1718 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20210208 | 0 | 3.07 | 3.1 | 2.95 | 3 | 1426648 | 2.9453 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210208 | 0 | 0.86 | 0.86 | 0.85 | 0.85 | 2830900 | 0.85 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210208 | 0 | 7.85 | 7.86 | 7.8 | 7.84 | 11407 | 7.0848 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210208 | 0 | 1.23 | 1.26 | 1.19 | 1.23 | 29155900 | 1.23 | |||
| GSS.US | Golden Star Resources Ltd | 20210208 | 0 | 3.92 | 3.98 | 3.905 | 3.97 | 441864 | 3.97 | up | down | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20210208 | 0 | 0.72 | 0.73 | 0.71 | 0.73 | 2406500 | 0.73 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210208 | 0 | 0.67 | 0.78 | 0.65 | 0.76 | 63959500 | 0.76 | up | up | correct |
| GV.US | The Goldfield Corporation | 20210208 | 0 | 0.803 | 0.82 | 0.793 | 0.801 | 1019338 | 0.801 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210208 | 0 | 14.84 | 14.88 | 14.77 | 14.88 | 44050 | 13.6513 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20210208 | 0 | 2.48 | 2.64 | 2.33 | 2.56 | 5394900 | 2.56 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210208 | 0 | 5.43 | 5.46 | 5.43 | 5.45 | 62843 | 4.9235 | up | up | correct |
| IBIO.US | iBio Inc | 20210208 | 0 | 2.34 | 2.57 | 2.27 | 2.42 | 22820800 | 2.42 | up | up | correct |
| ID.US | PARTS iD Inc | 20210208 | 0 | 8.19 | 8.43 | 8 | 8.38 | 41344 | 8.38 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20210208 | 0 | 4.46 | 4.46 | 4.29 | 4.46 | 100 | 4.46 | |||
| IGC.US | India Globalization Capital Inc | 20210208 | 0 | 1.97 | 2.07 | 1.91 | 1.99 | 5832700 | 1.99 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20210208 | 0 | 3.19 | 3.19 | 2.68 | 2.9 | 84208 | 2.8951 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210208 | 0 | 3.6 | 3.77 | 3.6 | 3.74 | 37700 | 3.74 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210208 | 0 | 20.49 | 20.59 | 20.11 | 20.38 | 411954 | 19.795 | down | down | correct |
| IMUC.US | WS | 20210208 | 0 | 0.5599 | 0.71 | 0.5501 | 0.6151 | 128663 | 0.6151 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20210208 | 0 | 6.58 | 7.55 | 6.5202 | 7.29 | 155433 | 7.29 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20210208 | 0 | 18.77 | 18.85 | 18.53 | 18.61 | 87100 | 18.61 | down | down | correct |
| INTT.US | inTEST Corporation | 20210208 | 0 | 8 | 8.01 | 7.9 | 7.96 | 16200 | 7.96 | down | down | correct |
| INUV.US | Inuvo Inc | 20210208 | 0 | 1.59 | 1.65 | 1.55 | 1.64 | 12112700 | 1.64 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20210208 | 0 | 11.33 | 11.33 | 11.31 | 11.31 | 700 | 11.31 | down | down | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210208 | 0 | 30.52 | 30.52 | 30.52 | 30.52 | 7 | 29.0391 | |||
| ISDR.US | Issuer Direct Corporation | 20210208 | 0 | 21.5 | 23.47 | 21.26 | 22.5 | 25632 | 22.5 | up | up | correct |
| ISR.US | Isoray Inc | 20210208 | 0 | 1.73 | 1.77 | 1.65 | 1.72 | 20268400 | 1.72 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210208 | 0 | 0.86 | 1.08 | 0.85 | 1.07 | 28944300 | 1.07 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210208 | 0 | 3.49 | 3.49 | 3.34 | 3.37 | 110321 | 3.37 | down | down | correct |
| JOB.US | GEE Group Inc | 20210208 | 0 | 1.46 | 1.54 | 1.38 | 1.42 | 974820 | 1.42 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210208 | 0 | 0.88 | 1.21 | 0.86 | 1.21 | 21861700 | 1.21 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20210208 | 0 | 1.6 | 1.71 | 1.57 | 1.65 | 476000 | 1.65 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210208 | 0 | 2.79 | 2.85 | 2.63 | 2.83 | 2965700 | 2.83 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20210208 | 0 | 27.35 | 30.97 | 27.22 | 27.63 | 289000 | 27.63 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20210208 | 0 | 10.37 | 10.7363 | 10.2712 | 10.6 | 19831 | 10.6 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20210208 | 0 | 66.81 | 67.49 | 65.98 | 67.13 | 1124090 | 66.9197 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20210208 | 0 | 1.8 | 2.11 | 1.72 | 2.11 | 4463600 | 2.11 | up | up | correct |
| LOV.US | Spark Networks SE | 20210208 | 0 | 6.8 | 8.09 | 6.51 | 7.77 | 593300 | 7.77 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20210208 | 0 | 54.85 | 55.99 | 50.92 | 53.99 | 123700 | 53.99 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210208 | 0 | 18.84 | 19.18 | 18.51 | 19.08 | 709100 | 19.08 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210208 | 0 | 3.14 | 3.43 | 3.13 | 3.37 | 1272600 | 3.37 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20210208 | 0 | 18.53 | 19.5 | 18.29 | 19.45 | 52400 | 19.45 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20210208 | 0 | 3.35 | 3.48 | 3.27 | 3.48 | 619500 | 3.48 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20210208 | 0 | 5.45 | 5.56 | 5.26 | 5.31 | 301500 | 5.2584 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20210208 | 0 | 1.65 | 1.72 | 1.61 | 1.69 | 513600 | 1.69 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210208 | 0 | 10.37 | 10.75 | 10.3509 | 10.56 | 285781 | 10.56 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210208 | 0 | 1.19 | 1.45 | 1.19 | 1.43 | 11592400 | 1.43 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210208 | 0 | 8.91 | 9.17 | 8.64 | 9 | 104500 | 9 | up | down | incorrect |
| MYO.US | Myomo Inc | 20210208 | 0 | 12.03 | 12.7 | 12 | 12.4 | 127600 | 12.4 | up | down | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20210208 | 0 | 0.64 | 0.68 | 0.63 | 0.67 | 43931300 | 0.67 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210208 | 0 | 2.52 | 2.87 | 2.52 | 2.81 | 963600 | 2.81 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210208 | 0 | 15.88 | 16.5 | 15.85 | 16.26 | 66944 | 15.5819 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210208 | 0 | 12.58 | 12.58 | 12.49 | 12.55 | 8087 | 12.1352 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210208 | 0 | 13.78 | 13.78 | 13.71 | 13.73 | 10664 | 13.2586 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210208 | 0 | 1.04 | 1.23 | 1.03 | 1.23 | 13072100 | 1.23 | up | down | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20210208 | 0 | 51.82 | 51.82 | 51.5982 | 51.5982 | 509 | 50.2515 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210208 | 0 | 3.1 | 3.431 | 3.071 | 3.29 | 137300 | 3.29 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20210208 | 0 | 5.72 | 5.89 | 5.6981 | 5.87 | 114783 | 5.87 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210208 | 0 | 2.761 | 2.9 | 2.66 | 2.75 | 143200 | 2.75 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210208 | 0 | 9.4 | 9.72 | 9.31 | 9.69 | 1200200 | 9.69 | up | up | correct |
| NGD.US | New Gold Inc | 20210208 | 0 | 1.9 | 1.91 | 1.85 | 1.87 | 5463900 | 1.87 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210208 | 0 | 64.19 | 65.84 | 64.1 | 65.17 | 24556 | 63.2626 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210208 | 0 | 12.09 | 12.19 | 12.09 | 12.17 | 56211 | 11.2626 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210208 | 0 | 3.92 | 4.0152 | 3.895 | 3.98 | 276676 | 3.8388 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20210208 | 0 | 5 | 5.87 | 4.86 | 5.36 | 1969000 | 5.36 | up | down | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20210208 | 0 | 11.38 | 11.65 | 11 | 11.58 | 1930091 | 11.4924 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210208 | 0 | 4.26 | 4.31 | 4.24 | 4.27 | 283663 | 3.9782 | up | up | correct |
| NTIP.US | Network | 20210208 | 0 | 3.473 | 3.49 | 3.47 | 3.49 | 14179 | 3.3802 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20210208 | 0 | 3.8 | 3.96 | 3.71 | 3.91 | 3043200 | 3.91 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210208 | 0 | 1.14 | 1.43 | 1.1 | 1.3 | 85967800 | 1.3 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210208 | 0 | 4.92 | 4.93 | 4.61 | 4.87 | 7041900 | 4.87 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210208 | 0 | 4.53 | 4.54 | 4.29 | 4.47 | 386300 | 4.47 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210208 | 0 | 1.69 | 1.72 | 1.62 | 1.71 | 3479900 | 1.71 | up | up | correct |
| PHGE.US | BiomX Inc | 20210208 | 0 | 7 | 7.19 | 6.8 | 7.01 | 599700 | 7.01 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210208 | 0 | 2.75 | 2.75 | 2.64 | 2.68 | 86300 | 2.68 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20210208 | 0 | 4.64 | 4.9 | 4.58 | 4.77 | 2646500 | 4.77 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20210208 | 0 | 4.09 | 4.35 | 4.04 | 4.18 | 2257346 | 4.18 | up | down | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20210208 | 0 | 5.58 | 5.87 | 5.55 | 5.82 | 2576387 | 5.82 | up | up | correct |
| PLYM.US | PA | 20210208 | 0 | 26.01 | 26.6199 | 26.01 | 26.4 | 2550 | 25.0385 | up | up | correct |
| PRK.US | Park National Corporation | 20210208 | 0 | 113.63 | 116.85 | 113.07 | 116.85 | 69081 | 112.7164 | up | up | correct |
| PTK.US | WS | 20210208 | 0 | 1.46 | 1.49 | 1.41 | 1.44 | 930349 | 1.44 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20210208 | 0 | 1.01 | 1.02 | 0.98 | 1 | 8152200 | 1 | down | down | correct |
| PW.US | Power REIT | 20210208 | 0 | 39.53 | 41.21 | 35.8 | 38.69 | 76900 | 38.69 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210208 | 0 | 1.2 | 1.21 | 1.17 | 1.2 | 272500 | 1.2 | |||
| RCG.US | RENN Fund Inc | 20210208 | 0 | 2.09 | 2.2 | 2.06 | 2.2 | 38974 | 2.164 | up | up | correct |
| REI.US | Ring Energy Inc | 20210208 | 0 | 2.01 | 2.39 | 1.86 | 2.3 | 36028200 | 2.3 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20210208 | 0 | 28.2 | 29.28 | 27.72 | 29.28 | 91483 | 28.2613 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210208 | 0 | 6.59 | 7.105 | 6.5 | 6.9 | 375100 | 6.9 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210208 | 0 | 6.48 | 6.65 | 6.46 | 6.65 | 253727 | 6.65 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210208 | 0 | 7.56 | 7.79 | 7.41 | 7.52 | 145400 | 7.52 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210208 | 0 | 19.99 | 21 | 18.84 | 19.22 | 1811800 | 19.22 | down | down | correct |
| SACC.US | SACC | 20210208 | 0 | 25.2 | 25.25 | 25.1 | 25.1 | 12200 | 23.4461 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20210208 | 0 | 4.49 | 4.5299 | 4.46 | 4.51 | 232285 | 4.147 | up | up | correct |
| SCCB.US | SCCB | 20210208 | 0 | 26.09 | 26.09 | 26 | 26 | 1600 | 24.244 | down | down | correct |
| SCCC.US | SCCC | 20210208 | 0 | 25.33 | 25.47 | 25.33 | 25.448 | 32900 | 23.6107 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210208 | 0 | 0.91 | 1.01 | 0.91 | 0.96 | 2000100 | 0.96 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210208 | 0 | 3231 | 3250 | 3174.3475 | 3250 | 882 | 3242.2004 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210208 | 0 | 3.53 | 3.82 | 3.36 | 3.72 | 93099100 | 3.72 | up | down | incorrect |
| SIF.US | SIFCO Industries Inc | 20210208 | 0 | 9.77 | 9.8 | 8.83 | 9.27 | 36600 | 9.27 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210208 | 0 | 10.58 | 10.71 | 10.28 | 10.33 | 891500 | 10.33 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210208 | 0 | 12.6 | 13.13 | 12.16 | 12.16 | 1100 | 12.16 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210208 | 0 | 3.23 | 3.37 | 3.215 | 3.37 | 400861 | 3.37 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20210208 | 0 | 3.42 | 3.59 | 3.4 | 3.42 | 821071 | 3.3477 | |||
| SNMP.US | Evolve Transition Infrastructure LP | 20210208 | 0 | 1.23 | 1.53 | 1.2 | 1.49 | 3499500 | 1.49 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20210208 | 0 | 1.9 | 2.04 | 1.88 | 1.96 | 671500 | 1.96 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210208 | 0 | 5.05 | 5.22 | 5.02 | 5.22 | 296100 | 5.22 | up | down | incorrect |
| SVM.US | Silvercorp Metals Inc | 20210208 | 0 | 6.56 | 6.59 | 6.27 | 6.32 | 1776306 | 6.2893 | down | down | correct |
| SVT.US | Servotronics Inc | 20210208 | 0 | 8.71 | 9 | 8.71 | 9 | 1700 | 9 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20210208 | 0 | 0.91 | 1.19 | 0.9 | 1.17 | 35101200 | 1.17 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20210208 | 0 | 1.41 | 1.48 | 1.38 | 1.45 | 4142300 | 1.45 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210208 | 0 | 1.41 | 1.42 | 1.34 | 1.39 | 369100 | 1.39 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210208 | 0 | 3.2 | 3.3 | 2.83 | 3.01 | 300500 | 3.01 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210208 | 0 | 1.45 | 1.56 | 1.4 | 1.55 | 7560700 | 1.55 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20210208 | 0 | 73.15 | 74.48 | 70.885 | 74.48 | 30716 | 72.9484 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20210208 | 0 | 2.11 | 2.18 | 2.11 | 2.18 | 335300 | 2.18 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210208 | 0 | 2.24 | 2.24 | 2 | 2.05 | 45100 | 2.05 | down | down | correct |
| TRT.US | Trio | 20210208 | 0 | 4.82 | 5.16 | 4.8 | 5.14 | 37900 | 5.14 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20210208 | 0 | 0.76 | 0.79 | 0.74 | 0.78 | 3679500 | 0.78 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20210208 | 0 | 0.78 | 0.89 | 0.78 | 0.86 | 14352400 | 0.86 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210208 | 0 | 11.3 | 12.2 | 10.71 | 12 | 7465773 | 12 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20210208 | 0 | 1.9 | 2 | 1.89 | 2 | 7067900 | 2 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20210208 | 0 | 6.95 | 7 | 6.935 | 7 | 4000 | 7 | up | up | correct |
| URG.US | Ur | 20210208 | 0 | 0.98 | 1 | 0.95 | 0.99 | 6548800 | 0.99 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210208 | 0 | 2.72 | 2.74 | 2.63 | 2.74 | 1508600 | 2.74 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20210208 | 0 | 32.77 | 32.92 | 32.74 | 32.85 | 225682 | 30.9596 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20210208 | 0 | 8.8 | 9.6351 | 8.55 | 9.13 | 436379 | 9.13 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20210208 | 0 | 5.16 | 5.6 | 5.06 | 5.6 | 9148889 | 5.6 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210208 | 0 | 14.4417 | 14.47 | 14.41 | 14.47 | 1366 | 13.9856 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210208 | 0 | 13.45 | 13.52 | 13.45 | 13.52 | 3328 | 12.9679 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210208 | 0 | 1.01 | 1.02 | 0.99 | 1.01 | 664000 | 1.01 | |||
| VHAQ.US | WS | 20210208 | 0 | 10.19 | 10.2 | 10.09 | 10.1 | 102400 | 10.1 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210208 | 0 | 11.61 | 11.72 | 11.57 | 11.68 | 110029 | 11.18 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210208 | 0 | 13.36 | 13.4 | 13.36 | 13.37 | 8438 | 13.0122 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20210208 | 0 | 5.69 | 6.5 | 5.48 | 6.5 | 920500 | 6.5 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20210208 | 0 | 2.93 | 3.14 | 2.83 | 3.13 | 289361 | 3.13 | up | down | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20210208 | 0 | 14000 | 16050 | 14000 | 16050 | 8970 | 16050 | up | down | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20210208 | 0 | 3.305 | 3.49 | 3.14 | 3.2 | 42098 | 3.2 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20210208 | 0 | 1.28 | 1.28 | 1.22 | 1.24 | 917600 | 1.24 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210208 | 0 | 2.19 | 2.59 | 2.17 | 2.46 | 1033800 | 2.46 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210208 | 0 | 9.42 | 11.45 | 9.21 | 10.71 | 28395400 | 10.71 | up | up | correct |
| WYY.US | WidePoint Corporation | 20210208 | 0 | 13.12 | 14.96 | 12.9901 | 14.4 | 426659 | 14.4 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20210208 | 0 | 0.76 | 0.81 | 0.75 | 0.81 | 3501800 | 0.81 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210208 | 0 | 1.7 | 1.76 | 1.67 | 1.69 | 193500 | 1.69 | down | down | correct |
| YCBD.US | P | 20210208 | 0 | 9.03 | 9.4 | 9 | 9.2 | 39030 | 9.2 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20210208 | 0 | 9.4 | 11.7 | 9.347 | 11.6 | 521100 | 11.6 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210208 | 0 | 2.27 | 2.91 | 2.06 | 2.7 | 409424400 | 2.7 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.