CollectAI
close-nysemkt_stocks
2021/03/31
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210331 | 0 | 18.02 | 19.54 | 17.39 | 19 | 51700 | 19 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210331 | 0 | 0.5115 | 0.5535 | 0.511 | 0.5317 | 2112623 | 0.5317 | up | up | correct |
| ACU.US | Acme United Corporation | 20210331 | 0 | 39 | 39.9005 | 38.4 | 39.44 | 10535 | 39.1698 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210331 | 0 | 3.93 | 4.7 | 3.55 | 3.55 | 659483 | 3.4715 | down | up | incorrect |
| ADRA.US | WS | 20210331 | 0 | 9.7 | 9.7 | 9.62 | 9.63 | 20564 | 9.63 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210331 | 0 | 29.7 | 29.85 | 27.55 | 28.01 | 24214 | 27.3039 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210331 | 0 | 8.65 | 8.68 | 8.5763 | 8.65 | 29012 | 8.1854 | |||
| AGE.US | AgeX Therapeutics Inc | 20210331 | 0 | 1.58 | 1.64 | 1.53 | 1.62 | 113100 | 1.62 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210331 | 0 | 2.15 | 2.3 | 2.13 | 2.27 | 866400 | 2.27 | up | up | correct |
| AINC.US | Ashford Inc | 20210331 | 0 | 8.82 | 9.15 | 8.58 | 8.87 | 40300 | 8.87 | up | up | correct |
| AIRI.US | Air Industries Group | 20210331 | 0 | 1.4 | 1.59 | 1.35 | 1.47 | 1513800 | 1.47 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210331 | 0 | 2.11 | 2.4 | 2.11 | 2.19 | 1558800 | 2.19 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210331 | 0 | 1.64 | 1.75 | 1.64 | 1.69 | 1101100 | 1.69 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20210331 | 0 | 2.7 | 3.3 | 2.7 | 2.77 | 1353500 | 2.77 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20210331 | 0 | 27.97 | 28.99 | 26.93 | 27.9 | 230800 | 27.9 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210331 | 0 | 9.55 | 10.09 | 9.46 | 9.76 | 399700 | 9.76 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210331 | 0 | 4.79 | 4.9 | 4.69 | 4.78 | 14400 | 4.78 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210331 | 0 | 1.19 | 1.27 | 1.17 | 1.24 | 891600 | 1.24 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210331 | 0 | 3.55 | 3.68 | 3.2 | 3.25 | 26558500 | 3.25 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210331 | 0 | 7.8 | 7.8 | 7.59 | 7.62 | 214700 | 7.62 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210331 | 0 | 0.61 | 0.67 | 0.61 | 0.66 | 796100 | 0.66 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20210331 | 0 | 3.63 | 3.67 | 3.57 | 3.67 | 9600 | 3.67 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210331 | 0 | 2.39 | 2.57 | 2.38 | 2.51 | 845900 | 2.51 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210331 | 0 | 11.02 | 11.46 | 10.683 | 10.88 | 29000 | 10.88 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210331 | 0 | 23.6 | 23.75 | 23.6 | 23.75 | 300 | 23.75 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210331 | 0 | 1.41 | 1.48 | 1.41 | 1.47 | 84100 | 1.47 | up | up | correct |
| BFB.US | Brown | 20210331 | 0 | 70.31 | 70.31 | 68.79 | 68.97 | 1337093 | 68.4633 | down | down | correct |
| BGI.US | Birks Group Inc | 20210331 | 0 | 3.41 | 3.52 | 3.14 | 3.34 | 76800 | 3.34 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210331 | 0 | 29.87 | 30 | 29.42 | 29.42 | 57022 | 28.723 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210331 | 0 | 4.09 | 4.48 | 4.09 | 4.18 | 40352 | 4.1086 | up | up | correct |
| BMTX.US | WS | 20210331 | 0 | 11.49 | 12.11 | 11.32 | 11.65 | 41089 | 11.65 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210331 | 0 | 22.2 | 22.2 | 21.8 | 21.94 | 34757 | 14.3336 | down | down | correct |
| BRG.US | PD | 20210331 | 0 | 25.785 | 26.015 | 25.785 | 26.015 | 1281 | 25.1181 | up | up | correct |
| BRMK.US | WS | 20210331 | 0 | 10.38 | 10.51 | 10.325 | 10.46 | 1168600 | 10.46 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210331 | 0 | 2.85 | 2.89 | 2.57 | 2.57 | 174769 | 2.57 | down | down | correct |
| BTG.US | B2Gold Corp | 20210331 | 0 | 4.2 | 4.37 | 4.2 | 4.31 | 7230349 | 4.1786 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20210331 | 0 | 2.52 | 2.68 | 2.52 | 2.61 | 153700 | 2.61 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20210331 | 0 | 8.868 | 9.12 | 7.8 | 8.64 | 30100 | 8.64 | down | up | incorrect |
| CANF.US | Can | 20210331 | 0 | 2.45 | 2.48 | 2.38 | 2.47 | 383400 | 2.47 | up | up | correct |
| CCF.US | Chase Corporation | 20210331 | 0 | 117.885 | 117.885 | 114.22 | 116.39 | 23907 | 115.2704 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210331 | 0 | 3.44 | 3.49 | 3.39 | 3.48 | 37646 | 3.4594 | up | up | correct |
| CEI.US | Camber Energy Inc | 20210331 | 0 | 1.03 | 1.045 | 1.01 | 1.03 | 1588089 | 1.03 | |||
| CET.US | Central Securities Corp | 20210331 | 0 | 37.5653 | 37.91 | 37.5653 | 37.91 | 10710 | 34.7506 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210331 | 0 | 13.26 | 13.4 | 13.25 | 13.2505 | 31608 | 12.8498 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210331 | 0 | 3.35 | 3.38 | 3.34 | 3.38 | 173394 | 3.1879 | up | up | correct |
| CIX.US | CompX International Inc | 20210331 | 0 | 20.7 | 22.76 | 18.01 | 18.01 | 54389 | 17.5313 | down | up | incorrect |
| CKX.US | CKX Lands Inc | 20210331 | 0 | 13.35 | 13.92 | 12.95 | 12.95 | 700 | 12.95 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210331 | 0 | 13.46 | 13.51 | 13.44 | 13.47 | 555463 | 12.0362 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210331 | 0 | 14.79 | 15.1 | 14.1 | 14.29 | 105511 | 13.8709 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20210331 | 0 | 11.7 | 11.91 | 11.6 | 11.7265 | 12341 | 11.7265 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20210331 | 0 | 23.01 | 24.1 | 23.01 | 23.73 | 3067 | 23.1091 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20210331 | 0 | 0.92 | 0.92 | 0.83 | 0.84 | 3196200 | 0.84 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210331 | 0 | 42.32 | 42.59 | 41.54 | 41.55 | 320685 | 39.6073 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210331 | 0 | 13.33 | 13.35 | 13.2 | 13.24 | 341637 | 11.8484 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20210331 | 0 | 1.9 | 1.95 | 1.84 | 1.91 | 60900 | 1.91 | up | up | correct |
| CVM.US | CEL | 20210331 | 0 | 15.72 | 16.55 | 15.02 | 15.21 | 599000 | 15.21 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210331 | 0 | 25.2971 | 25.5 | 24.76 | 25.5 | 3620 | 24.865 | up | down | incorrect |
| CVU.US | CPI Aerostructures Inc | 20210331 | 0 | 4.43 | 4.59 | 4.41 | 4.54 | 75800 | 4.54 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20210331 | 0 | 0.979 | 1.06 | 0.96 | 1.0431 | 324219 | 1.0431 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210331 | 0 | 2.39 | 2.41 | 2.38 | 2.41 | 1540038 | 2.2786 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20210331 | 0 | 115.5 | 116.64 | 112.37 | 114.7 | 739 | 111.1364 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210331 | 0 | 27.4 | 28.1 | 27.13 | 27.13 | 24700 | 27.13 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210331 | 0 | 8.66 | 8.75 | 8.66 | 8.75 | 27211 | 8.4663 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210331 | 0 | 1.09 | 1.18 | 1.06 | 1.09 | 24583100 | 1.09 | |||
| DPW.US | Ault Global Holdings Inc | 20210331 | 0 | 3.13 | 3.29 | 3.06 | 3.29 | 4197300 | 3.29 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210331 | 0 | 3.61 | 3.74 | 3.57 | 3.61 | 1864300 | 3.61 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20210331 | 0 | 1.34 | 1.4 | 1.33 | 1.33 | 125202 | 1.33 | down | down | correct |
| DXR.US | Daxor Corporation | 20210331 | 0 | 12.61 | 12.67 | 11.54 | 12.1 | 59900 | 12.1 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210331 | 0 | 8.38 | 8.44 | 8.38 | 8.44 | 130898 | 7.9495 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210331 | 0 | 13.26 | 13.31 | 13.22 | 13.3 | 193648 | 12.8697 | up | up | correct |
| ELA.US | Envela Corporation | 20210331 | 0 | 4.87 | 5.1 | 4.87 | 5.02 | 37600 | 5.02 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20210331 | 0 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | 30.64 | |||
| ELMD.US | Electromed Inc | 20210331 | 0 | 11.34 | 11.82 | 10.54 | 10.54 | 94700 | 10.54 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210331 | 0 | 3.28 | 4.2 | 3.22 | 3.74 | 4556100 | 3.74 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20210331 | 0 | 2.94 | 3.02 | 2.93 | 2.96 | 143000 | 2.96 | up | up | correct |
| ENSV.US | Enservco Corporation | 20210331 | 0 | 1.74 | 1.76 | 1.673 | 1.73 | 252400 | 1.73 | down | up | incorrect |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210331 | 0 | 12.23 | 12.2679 | 12.2 | 12.2 | 27169 | 11.8557 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210331 | 0 | 3.29 | 3.42 | 3.24 | 3.38 | 211866 | 3.2437 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20210331 | 0 | 7.82 | 8.07 | 7.79 | 7.99 | 914500 | 7.99 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210331 | 0 | 12.47 | 12.53 | 12.45 | 12.5 | 54666 | 11.7168 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210331 | 0 | 12.84 | 12.97 | 12.84 | 12.97 | 13067 | 12.393 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210331 | 0 | 15.5 | 16.21 | 14.86 | 15.2 | 41000 | 15.2 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210331 | 0 | 35.1 | 35.86 | 33.52 | 33.89 | 28182 | 33.357 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210331 | 0 | 28.16 | 29.31 | 28 | 28.77 | 11300 | 28.77 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210331 | 0 | 11.64 | 11.64 | 11.56 | 11.64 | 32732 | 11.2808 | |||
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210331 | 0 | 12.65 | 12.71 | 12.63 | 12.63 | 425627 | 11.7945 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210331 | 0 | 2.85 | 2.93 | 2.77 | 2.77 | 12600 | 2.77 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210331 | 0 | 4.18 | 4.1898 | 4.09 | 4.09 | 1859128 | 3.8563 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20210331 | 0 | 8.58 | 8.58 | 8.3201 | 8.33 | 40504 | 7.7446 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20210331 | 0 | 13.24 | 13.39 | 13.21 | 13.39 | 58610 | 12.8404 | up | down | incorrect |
| FRD.US | Friedman Industries Incorporated | 20210331 | 0 | 8.31 | 8.64 | 8.07 | 8.09 | 28165 | 8.0437 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20210331 | 0 | 4.13 | 4.13 | 3.81 | 4.04 | 76100 | 4.04 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210331 | 0 | 5.58 | 5.61 | 5.4 | 5.45 | 452609 | 4.9293 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210331 | 0 | 9.19 | 9.25 | 9.18 | 9.19 | 216384 | 8.5209 | |||
| FTSI.US | FTS International Inc | 20210331 | 0 | 24.085 | 25.24 | 22.97 | 24.74 | 233500 | 24.74 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210331 | 0 | 1.2 | 1.255 | 1.18 | 1.24 | 220100 | 1.24 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20210331 | 0 | 1.04 | 1.14 | 1.04 | 1.12 | 703600 | 1.12 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210331 | 0 | 4.17 | 4.7 | 4.11 | 4.29 | 931600 | 4.29 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210331 | 0 | 9.37 | 9.58 | 9.12 | 9.46 | 58300 | 9.46 | up | up | correct |
| GGN.US | PB | 20210331 | 0 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | 25.43 | |||
| GLO.US | Clough Global Opportunities Fund | 20210331 | 0 | 12.23 | 12.3241 | 12.2064 | 12.25 | 108808 | 11.3285 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210331 | 0 | 15.17 | 15.29 | 15.1206 | 15.19 | 76504 | 14.027 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210331 | 0 | 19.6 | 19.6 | 19.5 | 19.6 | 10526 | 18.7771 | |||
| GLV.US | Clough Global Dividend and Income Fund | 20210331 | 0 | 11.68 | 11.73 | 11.665 | 11.68 | 31743 | 10.8333 | |||
| GORO.US | Gold Resource Corporation | 20210331 | 0 | 2.6 | 2.71 | 2.57 | 2.64 | 1085994 | 2.5979 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20210331 | 0 | 0.76 | 0.79 | 0.76 | 0.77 | 1364600 | 0.77 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210331 | 0 | 8.36 | 8.4286 | 8.35 | 8.35 | 3192 | 7.5457 | down | down | correct |
| GROY.US | WT | 20210331 | 0 | 4.55 | 4.5985 | 4.47 | 4.5 | 173782 | 4.5 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210331 | 0 | 1.35 | 1.42 | 1.3 | 1.35 | 8322000 | 1.35 | |||
| GSS.US | Golden Star Resources Ltd | 20210331 | 0 | 2.95 | 3.05 | 2.93 | 2.95 | 521800 | 2.95 | |||
| GSV.US | Gold Standard Ventures Corp | 20210331 | 0 | 0.57 | 0.6 | 0.57 | 0.58 | 2229700 | 0.58 | up | down | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20210331 | 0 | 0.68 | 0.71 | 0.68 | 0.7 | 4040700 | 0.7 | up | up | correct |
| GV.US | The Goldfield Corporation | 20210331 | 0 | 0.685 | 0.69 | 0.681 | 0.682 | 207965 | 0.682 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210331 | 0 | 14.74 | 14.74 | 14.62 | 14.65 | 21544 | 13.6419 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210331 | 0 | 2.07 | 2.1 | 2 | 2.02 | 474700 | 2.02 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210331 | 0 | 5.83 | 5.85 | 5.82 | 5.835 | 51625 | 5.4161 | up | up | correct |
| IBIO.US | iBio Inc | 20210331 | 0 | 1.52 | 1.59 | 1.51 | 1.54 | 3499000 | 1.54 | up | up | correct |
| ID.US | PARTS iD Inc | 20210331 | 0 | 7.8 | 8.01 | 7.76 | 7.85 | 358200 | 7.85 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20210331 | 0 | 4.05 | 4.05 | 3.93 | 4 | 1400 | 4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20210331 | 0 | 1.75 | 1.82 | 1.69 | 1.79 | 2512500 | 1.79 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20210331 | 0 | 2.4448 | 2.4859 | 2.43 | 2.43 | 9458 | 2.4259 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210331 | 0 | 2.05 | 2.07 | 1.98 | 2.01 | 76600 | 2.01 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20210331 | 0 | 24.57 | 24.6899 | 24.1 | 24.18 | 454053 | 23.6738 | down | down | correct |
| IMUC.US | WS | 20210331 | 0 | 0.39 | 0.54 | 0.39 | 0.54 | 531 | 0.54 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210331 | 0 | 6.27 | 6.43 | 6.22 | 6.22 | 2300 | 6.22 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20210331 | 0 | 20.76 | 20.94 | 20.31 | 20.36 | 302000 | 20.36 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20210331 | 0 | 11.84 | 12.25 | 11.55 | 11.81 | 276100 | 11.81 | down | down | correct |
| INUV.US | Inuvo Inc | 20210331 | 0 | 0.97 | 1.03 | 0.95 | 1.02 | 2191900 | 1.02 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20210331 | 0 | 11.29 | 11.29 | 11.11 | 11.14 | 500 | 11.14 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20210331 | 0 | 21.25 | 22.73 | 20.62 | 21.93 | 27354 | 21.93 | up | up | correct |
| ISR.US | Isoray Inc | 20210331 | 0 | 1.09 | 1.14 | 1.08 | 1.09 | 3567900 | 1.09 | |||
| ITP.US | IT Tech Packaging Inc | 20210331 | 0 | 0.64 | 0.67 | 0.63 | 0.66 | 3594600 | 0.66 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210331 | 0 | 2.75 | 2.83 | 2.65 | 2.71 | 265500 | 2.71 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20210331 | 0 | 1.37 | 1.41 | 1.24 | 1.27 | 356100 | 1.27 | down | up | incorrect |
| KIQ.US | Kelso Technologies Inc | 20210331 | 0 | 1.15 | 1.2 | 1.07 | 1.17 | 17461300 | 1.17 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20210331 | 0 | 2.32 | 2.6 | 2.27 | 2.48 | 216300 | 2.48 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210331 | 0 | 2.49 | 2.5 | 2.26 | 2.35 | 1391900 | 2.35 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210331 | 0 | 24 | 24.5 | 23.07 | 23.72 | 195800 | 23.72 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210331 | 0 | 10.77 | 11.03 | 10.58 | 10.99 | 10779 | 10.99 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20210331 | 0 | 71.55 | 72.27 | 71.19 | 72.01 | 1418702 | 71.7844 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20210331 | 0 | 4.67 | 4.79 | 4.5 | 4.58 | 911300 | 4.58 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20210331 | 0 | 7.5 | 7.66 | 6.64 | 7.45 | 317000 | 7.45 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20210331 | 0 | 34.8 | 38.73 | 34.8 | 37.47 | 61700 | 37.47 | up | up | correct |
| MAG.US | MAG Silver Corp | 20210331 | 0 | 14.36 | 15.31 | 14.29 | 15.01 | 723400 | 15.01 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210331 | 0 | 3.87 | 3.98 | 3.84 | 3.9 | 608500 | 3.9 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20210331 | 0 | 17.95 | 17.95 | 17.32 | 17.61 | 17500 | 17.61 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210331 | 0 | 3.36 | 3.59 | 3.33 | 3.57 | 410800 | 3.57 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20210331 | 0 | 5.01 | 5.28 | 4.992 | 5.27 | 125100 | 5.2288 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20210331 | 0 | 1.24 | 1.33 | 1.24 | 1.28 | 89400 | 1.28 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210331 | 0 | 8.48 | 8.99 | 8.48 | 8.88 | 196834 | 8.88 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210331 | 0 | 1.09 | 1.15 | 1.04 | 1.05 | 2062800 | 1.05 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210331 | 0 | 8.45 | 9 | 8.3 | 8.84 | 35700 | 8.84 | up | up | correct |
| MYO.US | Myomo Inc | 20210331 | 0 | 12.96 | 13.609 | 12.5 | 12.8 | 64800 | 12.8 | down | up | incorrect |
| NAK.US | Northern Dynasty Minerals Ltd | 20210331 | 0 | 0.64 | 0.64 | 0.62 | 0.63 | 6707400 | 0.63 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210331 | 0 | 1.99 | 2.06 | 1.97 | 2.02 | 111300 | 2.02 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210331 | 0 | 16.02 | 16.025 | 15.86 | 15.88 | 19182 | 15.3384 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210331 | 0 | 12.33 | 12.3785 | 12.29 | 12.3 | 17694 | 11.9698 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210331 | 0 | 13.53 | 13.5951 | 13.48 | 13.51 | 15264 | 13.1336 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210331 | 0 | 0.88 | 0.96 | 0.88 | 0.91 | 2597300 | 0.91 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210331 | 0 | 54.64 | 55.9999 | 54.64 | 55.35 | 2674 | 54.2188 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210331 | 0 | 2.33 | 2.33 | 2.29 | 2.3 | 4600 | 2.3 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210331 | 0 | 4.05 | 4.2526 | 3.95 | 4.15 | 148787 | 4.15 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210331 | 0 | 3.35 | 3.67 | 3.32 | 3.39 | 82000 | 3.39 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20210331 | 0 | 8.55 | 8.78 | 8.5 | 8.76 | 1673300 | 8.76 | up | up | correct |
| NGD.US | New Gold Inc | 20210331 | 0 | 1.56 | 1.59 | 1.52 | 1.54 | 6938300 | 1.54 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210331 | 0 | 77.025 | 78.4 | 76.19 | 77.91 | 54932 | 76.1483 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210331 | 0 | 12.78 | 12.93 | 12.62 | 12.89 | 74727 | 12.1039 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210331 | 0 | 4.22 | 4.27 | 4.17 | 4.2 | 157679 | 4.0806 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210331 | 0 | 4.59 | 4.78 | 4.55 | 4.72 | 114500 | 4.72 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20210331 | 0 | 12.11 | 12.45 | 11.99 | 12.08 | 645365 | 11.9886 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210331 | 0 | 4.55 | 4.59 | 4.51 | 4.56 | 320717 | 4.3095 | up | up | correct |
| NTIP.US | Network | 20210331 | 0 | 3.19 | 3.19 | 3.1 | 3.12 | 11579 | 3.0685 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210331 | 0 | 3.55 | 3.75 | 3.53 | 3.63 | 2070500 | 3.63 | up | down | incorrect |
| OGEN.US | Oragenics Inc | 20210331 | 0 | 0.87 | 0.92 | 0.87 | 0.91 | 1783100 | 0.91 | up | down | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20210331 | 0 | 3.26 | 3.44 | 3.11 | 3.31 | 4869100 | 3.31 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20210331 | 0 | 3.6 | 3.77 | 3.56 | 3.71 | 485300 | 3.71 | up | down | incorrect |
| PCG.US | PI | 20210331 | 0 | 22.4 | 22.4 | 22.4 | 22.4 | 100 | 22.4 | |||
| PED.US | PEDEVCO Corp | 20210331 | 0 | 1.42 | 1.48 | 1.42 | 1.46 | 136400 | 1.46 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20210331 | 0 | 6.96 | 7.17 | 6.95 | 7.12 | 33300 | 7.12 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210331 | 0 | 2.3 | 2.35 | 2.19 | 2.19 | 50700 | 2.19 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210331 | 0 | 3.8 | 3.88 | 3.73 | 3.83 | 399900 | 3.83 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20210331 | 0 | 3.15 | 3.19 | 3.08 | 3.16 | 177514 | 3.16 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210331 | 0 | 4.4 | 4.72 | 4.395 | 4.46 | 678819 | 4.46 | up | up | correct |
| PRK.US | Park National Corporation | 20210331 | 0 | 133.69 | 135 | 129.07 | 129.3 | 64829 | 126.028 | down | down | correct |
| PTK.US | WS | 20210331 | 0 | 1.12 | 1.19 | 1.09 | 1.19 | 432879 | 1.19 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20210331 | 0 | 0.68 | 0.72 | 0.68 | 0.69 | 2156700 | 0.69 | up | up | correct |
| PW.US | Power REIT | 20210331 | 0 | 42.68 | 45.5 | 42.34 | 45.24 | 28200 | 45.24 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20210331 | 0 | 1 | 1.02 | 0.98 | 1 | 130000 | 1 | |||
| RCG.US | RENN Fund Inc | 20210331 | 0 | 2.5519 | 2.638 | 2.5519 | 2.6263 | 13445 | 2.5834 | up | up | correct |
| REI.US | Ring Energy Inc | 20210331 | 0 | 2.35 | 2.44 | 2.28 | 2.31 | 2342400 | 2.31 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20210331 | 0 | 26.5 | 27.41 | 25.35 | 26 | 13700 | 25.0954 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20210331 | 0 | 4.48 | 5.14 | 4.296 | 4.58 | 586600 | 4.58 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210331 | 0 | 7.02 | 7.13 | 6.86 | 6.95 | 258302 | 6.95 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20210331 | 0 | 4.59 | 4.73 | 4.59 | 4.66 | 59600 | 4.66 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20210331 | 0 | 12.79 | 13.45 | 12.65 | 12.82 | 417000 | 12.82 | up | up | correct |
| SACC.US | SACC | 20210331 | 0 | 25.215 | 25.28 | 25.15 | 25.15 | 1300 | 23.8995 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20210331 | 0 | 5.2 | 5.24 | 5.17 | 5.22 | 220402 | 4.7998 | up | up | correct |
| SCCB.US | SCCB | 20210331 | 0 | 25.7 | 25.7 | 25.65 | 25.65 | 600 | 24.3398 | down | down | correct |
| SCCC.US | SCCC | 20210331 | 0 | 25.593 | 25.615 | 25.593 | 25.615 | 1500 | 24.2204 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210331 | 0 | 0.88 | 0.89 | 0.84 | 0.89 | 97100 | 0.89 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210331 | 0 | 3639 | 3855 | 3614.7925 | 3689.99 | 1401 | 3683.7051 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210331 | 0 | 2.76 | 2.85 | 2.63 | 2.64 | 18582400 | 2.64 | down | up | incorrect |
| SIF.US | SIFCO Industries Inc | 20210331 | 0 | 12.85 | 13.2 | 12.5 | 12.54 | 24500 | 12.54 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210331 | 0 | 7.48 | 8.155 | 7.47 | 8.08 | 785100 | 8.08 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210331 | 0 | 11.52 | 11.75 | 11.52 | 11.75 | 800 | 11.75 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20210331 | 0 | 3.19 | 3.19 | 3.1 | 3.1256 | 132418 | 3.1256 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210331 | 0 | 3.04 | 3.18 | 3.01 | 3.15 | 206210 | 3.0835 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210331 | 0 | 1.13 | 1.13 | 0.99 | 1 | 404100 | 1 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20210331 | 0 | 2.25 | 2.87 | 2.22 | 2.72 | 3264700 | 2.72 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210331 | 0 | 6.65 | 6.86 | 6.6 | 6.72 | 159400 | 6.72 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20210331 | 0 | 4.63 | 4.965 | 4.63 | 4.91 | 1305472 | 4.8861 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20210331 | 0 | 8.8 | 8.85 | 8.57 | 8.57 | 5100 | 8.57 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20210331 | 0 | 0.66 | 0.7 | 0.65 | 0.68 | 3723000 | 0.68 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20210331 | 0 | 1.69 | 1.76 | 1.69 | 1.72 | 1920500 | 1.72 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210331 | 0 | 1.05 | 1.1 | 1.05 | 1.07 | 97100 | 1.07 | up | down | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20210331 | 0 | 33.09 | 36.99 | 31.13 | 34 | 1290600 | 34 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210331 | 0 | 2.11 | 2.156 | 2 | 2.03 | 1816700 | 2.03 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210331 | 0 | 84.38 | 85.25 | 82.19 | 82.7 | 52092 | 80.9993 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210331 | 0 | 2.09 | 2.17 | 2.07 | 2.14 | 198400 | 2.14 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210331 | 0 | 2.11 | 2.11 | 2.01 | 2.09 | 10400 | 2.09 | down | down | correct |
| TRT.US | Trio | 20210331 | 0 | 4.32 | 4.61 | 4.32 | 4.49 | 22900 | 4.49 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20210331 | 0 | 0.59 | 0.6 | 0.58 | 0.59 | 781500 | 0.59 | |||
| UAMY.US | United States Antimony Corporation | 20210331 | 0 | 1.15 | 1.27 | 1.11 | 1.21 | 8368300 | 1.21 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210331 | 0 | 6.27 | 6.44 | 6.05 | 6.26 | 5050761 | 6.26 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210331 | 0 | 2.83 | 3.02 | 2.8 | 2.86 | 7186100 | 2.86 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20210331 | 0 | 5.88 | 6 | 5.8 | 5.95 | 10700 | 5.95 | up | up | correct |
| URG.US | Ur | 20210331 | 0 | 1.2 | 1.25 | 1.1 | 1.1 | 3754900 | 1.1 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210331 | 0 | 2.22 | 2.28 | 2.18 | 2.25 | 748300 | 2.25 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20210331 | 0 | 33.4 | 33.53 | 33.245 | 33.5 | 212091 | 31.9222 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210331 | 0 | 6.47 | 6.97 | 6.4 | 6.75 | 656138 | 6.75 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20210331 | 0 | 5.5 | 5.96 | 5.49 | 5.68 | 4493912 | 5.68 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210331 | 0 | 14.09 | 14.17 | 14.09 | 14.1365 | 8240 | 13.7403 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210331 | 0 | 13.1 | 13.19 | 13.02 | 13.12 | 20015 | 12.6654 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210331 | 0 | 1.07 | 1.07 | 1.04 | 1.06 | 231600 | 1.06 | down | down | correct |
| VHAQ.US | WS | 20210331 | 0 | 9.83 | 9.91 | 9.81 | 9.82 | 273046 | 9.82 | down | up | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210331 | 0 | 11.97 | 11.97 | 11.82 | 11.85 | 131366 | 11.4361 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210331 | 0 | 13.11 | 13.19 | 13.06 | 13.19 | 28638 | 12.9002 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20210331 | 0 | 3.33 | 3.8 | 3.33 | 3.78 | 260600 | 3.78 | up | down | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20210331 | 0 | 3.99 | 4.09 | 3.85 | 3.94 | 164437 | 3.94 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210331 | 0 | 14500 | 14500 | 13900 | 14100 | 5640 | 14100 | down | up | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20210331 | 0 | 3.13 | 3.74 | 3.11 | 3.48 | 290671 | 3.48 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210331 | 0 | 1.25 | 1.3 | 1.24 | 1.26 | 410800 | 1.26 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20210331 | 0 | 1.78 | 1.8 | 1.7 | 1.7 | 60400 | 1.7 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20210331 | 0 | 5.28 | 5.5 | 5.2 | 5.37 | 1682000 | 5.37 | up | up | correct |
| WYY.US | WidePoint Corporation | 20210331 | 0 | 9.52 | 9.791 | 9.05 | 9.2 | 104965 | 9.2 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20210331 | 0 | 0.78 | 0.85 | 0.77 | 0.83 | 1390100 | 0.83 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210331 | 0 | 2.33 | 2.51 | 2.33 | 2.36 | 84700 | 2.36 | up | up | correct |
| YCBD.US | P | 20210331 | 0 | 9.0772 | 9.1 | 9.05 | 9.0535 | 5397 | 9.0535 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210331 | 0 | 11.21 | 12.825 | 11.162 | 12.1 | 594200 | 12.1 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210331 | 0 | 1.55 | 1.73 | 1.53 | 1.58 | 39463500 | 1.58 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.