CollectAI
close-nysemkt_stocks
2021/04/05
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210405 | 0 | 20.75 | 20.75 | 19.02 | 19.02 | 3500 | 19.02 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20210405 | 0 | 0.547 | 0.5583 | 0.5325 | 0.5429 | 1633799 | 0.5429 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20210405 | 0 | 40.43 | 42.44 | 40.2115 | 42 | 23677 | 41.7122 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210405 | 0 | 9.4 | 17.25 | 9.28 | 11.47 | 47153613 | 11.2165 | up | up | correct |
| ADRA.US | WS | 20210405 | 0 | 9.74 | 9.79 | 9.74 | 9.77 | 41463 | 9.77 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20210405 | 0 | 30.65 | 30.81 | 28.67 | 30.4 | 8735 | 29.6336 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210405 | 0 | 8.73 | 8.8 | 8.68 | 8.7 | 58513 | 8.2327 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210405 | 0 | 1.73 | 1.78 | 1.68 | 1.69 | 172800 | 1.69 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20210405 | 0 | 2.44 | 2.44 | 2.31 | 2.33 | 488200 | 2.33 | down | down | correct |
| AINC.US | Ashford Inc | 20210405 | 0 | 8.76 | 9.18 | 8.419 | 8.699 | 46400 | 8.699 | down | down | correct |
| AIRI.US | Air Industries Group | 20210405 | 0 | 1.44 | 1.44 | 1.38 | 1.39 | 127900 | 1.39 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210405 | 0 | 2.18 | 2.5 | 2.17 | 2.37 | 1231200 | 2.37 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210405 | 0 | 1.84 | 1.9 | 1.75 | 1.77 | 1747200 | 1.77 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20210405 | 0 | 2.66 | 3.13 | 2.62 | 2.72 | 282800 | 2.72 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20210405 | 0 | 29.24 | 30 | 28.18 | 29.9 | 288212 | 29.9 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20210405 | 0 | 9.75 | 9.85 | 9.53 | 9.66 | 298000 | 9.66 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210405 | 0 | 4.68 | 4.8 | 4.67 | 4.8 | 58800 | 4.8 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210405 | 0 | 1.28 | 1.32 | 1.24 | 1.27 | 1081600 | 1.27 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20210405 | 0 | 3.52 | 3.55 | 3.41 | 3.41 | 4752700 | 3.41 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210405 | 0 | 8.25 | 8.28 | 8 | 8.12 | 172300 | 8.12 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210405 | 0 | 0.69 | 0.7 | 0.67 | 0.68 | 630100 | 0.68 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20210405 | 0 | 4.2 | 5.5 | 4.14 | 4.51 | 1877000 | 4.51 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210405 | 0 | 2.6 | 2.66 | 2.56 | 2.63 | 667100 | 2.63 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210405 | 0 | 11.73 | 12.43 | 11.73 | 12.1 | 13600 | 12.1 | up | up | correct |
| BCV.US | PA | 20210405 | 0 | 25.585 | 25.585 | 25.585 | 25.585 | 995 | 25.585 | |||
| BDL.US | Flanigan's Enterprises Inc | 20210405 | 0 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | 23.77 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20210405 | 0 | 1.49 | 1.52 | 1.46 | 1.47 | 122200 | 1.47 | down | down | correct |
| BFB.US | Brown | 20210405 | 0 | 69.97 | 71.08 | 69.5996 | 70.56 | 931843 | 70.0416 | up | up | correct |
| BGI.US | Birks Group Inc | 20210405 | 0 | 3.16 | 3.24 | 2.9 | 2.92 | 350200 | 2.92 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210405 | 0 | 30 | 30.55 | 29.48 | 30.49 | 37952 | 29.7677 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210405 | 0 | 4.82 | 4.97 | 4.64 | 4.97 | 37830 | 4.8851 | up | up | correct |
| BMTX.US | WS | 20210405 | 0 | 12 | 12.2 | 11.32 | 11.89 | 85310 | 11.89 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210405 | 0 | 22.38 | 22.38 | 22.02 | 22.15 | 26664 | 14.4708 | down | down | correct |
| BRG.US | PD | 20210405 | 0 | 26.3 | 26.3 | 25.85 | 25.9883 | 3303 | 25.0923 | down | down | correct |
| BRMK.US | WS | 20210405 | 0 | 10.5 | 10.56 | 10.4363 | 10.53 | 1083411 | 10.53 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210405 | 0 | 2.76 | 2.8099 | 2.58 | 2.67 | 146851 | 2.67 | down | down | correct |
| BTG.US | B2Gold Corp | 20210405 | 0 | 4.53 | 4.57 | 4.43 | 4.47 | 4118460 | 4.3337 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20210405 | 0 | 2.58 | 2.61 | 2.45 | 2.5 | 255600 | 2.5 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210405 | 0 | 8.34 | 8.4 | 7.38 | 8.1 | 41650 | 8.1 | down | up | incorrect |
| CANF.US | Can | 20210405 | 0 | 2.5 | 2.55 | 2.38 | 2.44 | 618900 | 2.44 | down | down | correct |
| CCF.US | Chase Corporation | 20210405 | 0 | 121 | 122.9 | 120.0902 | 122.74 | 27994 | 121.5594 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210405 | 0 | 3.5 | 3.63 | 3.48 | 3.62 | 33053 | 3.5986 | up | up | correct |
| CEI.US | Camber Energy Inc | 20210405 | 0 | 1.06 | 1.06 | 1.0105 | 1.04 | 1404975 | 1.04 | down | down | correct |
| CET.US | Central Securities Corp | 20210405 | 0 | 38.41 | 39.1062 | 38.3425 | 38.51 | 13210 | 35.3006 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210405 | 0 | 13.26 | 13.39 | 13.26 | 13.37 | 18396 | 12.9657 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210405 | 0 | 3.34 | 3.36 | 3.31 | 3.34 | 550626 | 3.1502 | |||
| CIX.US | CompX International Inc | 20210405 | 0 | 18.5 | 18.82 | 17 | 17.41 | 42479 | 16.9473 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210405 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 200 | 13.25 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210405 | 0 | 13.37 | 13.54 | 13.35 | 13.52 | 1380035 | 12.0808 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210405 | 0 | 14.85 | 15 | 14.14 | 14.29 | 97437 | 13.8709 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20210405 | 0 | 11.23 | 12.55 | 11.23 | 11.9 | 43100 | 11.9 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20210405 | 0 | 27.35 | 27.35 | 26.36 | 26.9 | 9051 | 26.1962 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210405 | 0 | 0.94 | 1 | 0.88 | 0.99 | 2383800 | 0.99 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20210405 | 0 | 42.15 | 42.57 | 41.91 | 42.48 | 90220 | 40.4938 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20210405 | 0 | 13.16 | 13.33 | 13.1 | 13.33 | 713952 | 11.9289 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210405 | 0 | 2.19 | 2.19 | 2.0407 | 2.05 | 54863 | 2.05 | down | up | incorrect |
| CVM.US | CEL | 20210405 | 0 | 17.24 | 17.27 | 16.49 | 17.13 | 553000 | 17.13 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210405 | 0 | 26.7 | 26.7 | 26.23 | 26.7 | 9346 | 26.0351 | |||
| CVU.US | CPI Aerostructures Inc | 20210405 | 0 | 4.59 | 4.64 | 4.48 | 4.51 | 98100 | 4.51 | down | down | correct |
| CYBN.US | Cybin Inc | 20210405 | 0 | 1.17 | 1.27 | 1.15 | 1.2 | 234702 | 1.2 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210405 | 0 | 2.41 | 2.42 | 2.39 | 2.4 | 1456016 | 2.2691 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210405 | 0 | 119 | 119 | 111.14 | 114.5 | 1631 | 110.9426 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210405 | 0 | 28.7 | 28.92 | 28.2 | 28.39 | 31500 | 28.39 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210405 | 0 | 8.83 | 8.83 | 8.72 | 8.77 | 26711 | 8.4857 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210405 | 0 | 1.22 | 1.33 | 1.17 | 1.3 | 50693700 | 1.3 | up | down | incorrect |
| DPW.US | Ault Global Holdings Inc | 20210405 | 0 | 3.2 | 3.38 | 3.14 | 3.24 | 4875200 | 3.24 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210405 | 0 | 3.76 | 3.83 | 3.645 | 3.68 | 1165800 | 3.68 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210405 | 0 | 1.36 | 1.48 | 1.32 | 1.4 | 286991 | 1.4 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20210405 | 0 | 12.0903 | 12.49 | 11.78 | 11.8501 | 21718 | 11.8501 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210405 | 0 | 8.47 | 8.58 | 8.4517 | 8.49 | 429888 | 7.9966 | up | up | correct |
| ECF.US | PA | 20210405 | 0 | 25.9 | 25.95 | 25.85 | 25.95 | 1074 | 25.95 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210405 | 0 | 13.35 | 13.36 | 13.26 | 13.28 | 77201 | 12.8503 | down | down | correct |
| ELA.US | Envela Corporation | 20210405 | 0 | 5.15 | 5.33 | 5.08 | 5.18 | 50700 | 5.18 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20210405 | 0 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | 31.55 | |||
| ELMD.US | Electromed Inc | 20210405 | 0 | 10.99 | 10.99 | 10 | 10.1 | 40300 | 10.1 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210405 | 0 | 4.05 | 4.13 | 3.84 | 3.97 | 1123300 | 3.97 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210405 | 0 | 3.11 | 3.23 | 3.08 | 3.22 | 222100 | 3.22 | up | up | correct |
| ENSV.US | Enservco Corporation | 20210405 | 0 | 1.84 | 1.84 | 1.77 | 1.78 | 144118 | 1.78 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210405 | 0 | 12.37 | 12.41 | 12.3303 | 12.34 | 11726 | 11.9918 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210405 | 0 | 3.54 | 3.5638 | 3.3 | 3.33 | 140307 | 3.1957 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210405 | 0 | 8.38 | 8.48 | 8.31 | 8.4 | 975100 | 8.4 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210405 | 0 | 12.56 | 12.6 | 12.46 | 12.46 | 93093 | 11.6793 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210405 | 0 | 13.25 | 13.25 | 13.0501 | 13.13 | 21699 | 12.5458 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210405 | 0 | 15.91 | 16.19 | 15.71 | 15.95 | 11900 | 15.95 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20210405 | 0 | 35.19 | 35.19 | 33.55 | 34.11 | 12812 | 33.5735 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210405 | 0 | 30 | 31.21 | 29.46 | 29.6 | 11045 | 29.6 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210405 | 0 | 11.67 | 11.67 | 11.6 | 11.61 | 68860 | 11.2518 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210405 | 0 | 12.65 | 12.68 | 12.62 | 12.66 | 534236 | 11.8225 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210405 | 0 | 2.87 | 2.92 | 2.82 | 2.83 | 31500 | 2.83 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210405 | 0 | 4.19 | 4.24 | 4.16 | 4.2 | 1923631 | 3.96 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210405 | 0 | 8.36 | 8.55 | 8.36 | 8.47 | 41297 | 7.8747 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210405 | 0 | 13.72 | 13.74 | 13.25 | 13.34 | 177295 | 12.7925 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210405 | 0 | 8.3 | 8.518 | 8.1861 | 8.445 | 32849 | 8.3967 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20210405 | 0 | 4.09 | 4.09 | 3.55 | 3.75 | 187700 | 3.75 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210405 | 0 | 5.73 | 5.73 | 5.45 | 5.55 | 463056 | 5.0198 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20210405 | 0 | 9.21 | 9.23 | 9.1 | 9.13 | 173543 | 8.4652 | down | down | correct |
| FTSI.US | FTS International Inc | 20210405 | 0 | 25.14 | 26.67 | 24.78 | 25.58 | 66400 | 25.58 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210405 | 0 | 1.3 | 1.3 | 1.21 | 1.23 | 363517 | 1.23 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210405 | 0 | 1.18 | 1.2 | 1.14 | 1.16 | 706800 | 1.16 | down | up | incorrect |
| GBR.US | New Concept Energy Inc | 20210405 | 0 | 4.79 | 5.15 | 4.51 | 4.68 | 739500 | 4.68 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210405 | 0 | 10.13 | 10.25 | 9.45 | 9.52 | 86128 | 9.52 | down | down | correct |
| GGN.US | PB | 20210405 | 0 | 25.25 | 25.3 | 25.25 | 25.3 | 726 | 25.3 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20210405 | 0 | 12.45 | 12.62 | 12.45 | 12.56 | 171461 | 11.6151 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210405 | 0 | 15.37 | 15.55 | 15.36 | 15.45 | 91665 | 14.2671 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210405 | 0 | 19.75 | 19.82 | 19.685 | 19.78 | 11045 | 18.9496 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210405 | 0 | 11.97 | 11.98 | 11.85 | 11.89 | 43641 | 11.0281 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210405 | 0 | 2.9 | 2.92 | 2.78 | 2.86 | 1239870 | 2.8144 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210405 | 0 | 0.81 | 0.82 | 0.79 | 0.8 | 1396700 | 0.8 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210405 | 0 | 8.37 | 8.37 | 8.31 | 8.3101 | 3052 | 7.5096 | down | down | correct |
| GROY.US | WT | 20210405 | 0 | 4.65 | 4.7 | 4.55 | 4.58 | 225847 | 4.58 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210405 | 0 | 1.39 | 1.4 | 1.33 | 1.36 | 7281100 | 1.36 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210405 | 0 | 3.21 | 3.24 | 3.17 | 3.18 | 632700 | 3.18 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20210405 | 0 | 0.6 | 0.6 | 0.58 | 0.59 | 1772000 | 0.59 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20210405 | 0 | 0.72 | 0.72 | 0.68 | 0.69 | 4665200 | 0.69 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210405 | 0 | 14.72 | 14.78 | 14.69 | 14.71 | 65042 | 13.6977 | down | up | incorrect |
| HUSA.US | Houston American Energy Corp | 20210405 | 0 | 2.12 | 2.12 | 2.01 | 2.05 | 319200 | 2.05 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210405 | 0 | 5.87 | 5.95 | 5.84 | 5.89 | 38283 | 5.4671 | up | down | incorrect |
| IBIO.US | iBio Inc | 20210405 | 0 | 1.61 | 1.64 | 1.52 | 1.58 | 3114393 | 1.58 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20210405 | 0 | 7.98 | 7.98 | 7.71 | 7.85 | 72700 | 7.85 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210405 | 0 | 3.94 | 4 | 3.94 | 4 | 2100 | 4 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20210405 | 0 | 1.8 | 1.81 | 1.72 | 1.8 | 793600 | 1.8 | |||
| IHT.US | InnSuites Hospitality Trust | 20210405 | 0 | 2.74 | 2.74 | 2.4567 | 2.52 | 19909 | 2.5158 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210405 | 0 | 2.09 | 2.14 | 2.01 | 2.07 | 366200 | 2.07 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20210405 | 0 | 25.18 | 25.2 | 24.52 | 24.82 | 904412 | 24.3004 | down | down | correct |
| IMUC.US | WS | 20210405 | 0 | 0.576 | 0.576 | 0.55 | 0.55 | 1993 | 0.55 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210405 | 0 | 6.27 | 6.48 | 6.27 | 6.48 | 2080 | 6.48 | up | down | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210405 | 0 | 21.09 | 22.1 | 20.68 | 21.91 | 122900 | 21.91 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20210405 | 0 | 12.46 | 12.61 | 12.3 | 12.42 | 209300 | 12.42 | down | down | correct |
| INUV.US | Inuvo Inc | 20210405 | 0 | 1.03 | 1.07 | 1.01 | 1.05 | 4595100 | 1.05 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210405 | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | 11.14 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210405 | 0 | 29.9257 | 29.9257 | 29.78 | 29.78 | 1277 | 28.335 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20210405 | 0 | 23.06 | 24 | 22.74 | 23.5 | 20238 | 23.5 | up | up | correct |
| ISR.US | Isoray Inc | 20210405 | 0 | 1.2 | 1.21 | 1.08 | 1.1 | 2125800 | 1.1 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210405 | 0 | 0.69 | 0.69 | 0.66 | 0.66 | 2704400 | 0.66 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20210405 | 0 | 2.88 | 2.91 | 2.81 | 2.89 | 73800 | 2.89 | up | up | correct |
| JOB.US | GEE Group Inc | 20210405 | 0 | 1.39 | 1.4 | 1.27 | 1.28 | 321800 | 1.28 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210405 | 0 | 1.08 | 1.09 | 0.97 | 0.99 | 6070900 | 0.99 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210405 | 0 | 2.55 | 2.65 | 2.4 | 2.43 | 149200 | 2.43 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210405 | 0 | 2.49 | 2.54 | 2.44 | 2.48 | 915700 | 2.48 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210405 | 0 | 24.04 | 24.25 | 23.4146 | 24.02 | 120981 | 24.02 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20210405 | 0 | 11.125 | 11.84 | 11 | 11.4 | 25543 | 11.4 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20210405 | 0 | 72.04 | 72.05 | 71.05 | 71.26 | 648980 | 71.0368 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20210405 | 0 | 4.96 | 4.99 | 4.65 | 4.77 | 809600 | 4.77 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20210405 | 0 | 7.13 | 7.74 | 6.95 | 7.63 | 245500 | 7.63 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210405 | 0 | 37.71 | 39.89 | 36.5 | 36.91 | 70300 | 36.91 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210405 | 0 | 16.22 | 16.39 | 15.84 | 15.86 | 593600 | 15.86 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210405 | 0 | 4.15 | 4.16 | 3.69 | 3.72 | 953600 | 3.72 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210405 | 0 | 18.45 | 18.48 | 17.6 | 17.9 | 16900 | 17.9 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210405 | 0 | 3.83 | 3.83 | 3.44 | 3.47 | 223700 | 3.47 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20210405 | 0 | 5.35 | 5.46 | 5.33 | 5.38 | 82300 | 5.3379 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20210405 | 0 | 1.36 | 1.43 | 1.32 | 1.42 | 294300 | 1.42 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210405 | 0 | 9.41 | 9.43 | 9.1 | 9.21 | 193587 | 9.21 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210405 | 0 | 1.08 | 1.09 | 1.05 | 1.07 | 1588900 | 1.07 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210405 | 0 | 8.79 | 8.98 | 8.35 | 8.4 | 21400 | 8.4 | down | down | correct |
| MYO.US | Myomo Inc | 20210405 | 0 | 13.4 | 13.586 | 12.39 | 12.78 | 72000 | 12.78 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210405 | 0 | 0.65 | 0.65 | 0.62 | 0.63 | 6733600 | 0.63 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210405 | 0 | 2.19 | 2.19 | 1.96 | 1.98 | 315400 | 1.98 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210405 | 0 | 16.12 | 16.5 | 16.01 | 16.02 | 64652 | 15.4736 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210405 | 0 | 12.4 | 12.45 | 12.37 | 12.44 | 7029 | 12.106 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210405 | 0 | 13.87 | 13.98 | 13.6589 | 13.74 | 14878 | 13.3572 | down | up | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210405 | 0 | 0.99 | 0.99 | 0.93 | 0.93 | 666100 | 0.93 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210405 | 0 | 56.72 | 56.99 | 56.72 | 56.99 | 291 | 55.8253 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210405 | 0 | 2.39 | 2.4 | 2.11 | 2.18 | 21500 | 2.18 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210405 | 0 | 4.2 | 4.4 | 4.03 | 4.05 | 73150 | 4.05 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210405 | 0 | 3.497 | 3.7 | 3.42 | 3.52 | 83400 | 3.52 | up | down | incorrect |
| NG.US | NovaGold Resources Inc | 20210405 | 0 | 9.36 | 9.39 | 9.15 | 9.2 | 694100 | 9.2 | down | down | correct |
| NGD.US | New Gold Inc | 20210405 | 0 | 1.65 | 1.68 | 1.63 | 1.65 | 2736200 | 1.65 | |||
| NHC.US | National HealthCare Corporation | 20210405 | 0 | 76.955 | 78.4 | 76.39 | 77.45 | 42898 | 75.6987 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210405 | 0 | 12.97 | 12.97 | 12.85 | 12.85 | 49418 | 12.0664 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210405 | 0 | 4.28 | 4.29 | 4.22 | 4.25 | 160343 | 4.1291 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210405 | 0 | 4.75 | 4.9 | 4.68 | 4.83 | 125600 | 4.83 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20210405 | 0 | 12.9 | 13 | 12.22 | 12.28 | 1083601 | 12.1871 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210405 | 0 | 4.78 | 4.78 | 4.598 | 4.62 | 365914 | 4.3662 | down | up | incorrect |
| NTIP.US | Network | 20210405 | 0 | 3.32 | 3.45 | 3.22 | 3.45 | 22347 | 3.3931 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20210405 | 0 | 3.99 | 4.3 | 3.83 | 4.23 | 4372500 | 4.23 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210405 | 0 | 0.9 | 0.9 | 0.85 | 0.86 | 1746200 | 0.86 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210405 | 0 | 3.13 | 3.19 | 3.02 | 3.15 | 1717700 | 3.15 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20210405 | 0 | 3.76 | 3.94 | 3.68 | 3.74 | 451169 | 3.74 | down | down | correct |
| PCG.US | PI | 20210405 | 0 | 22.68 | 23.56 | 22.68 | 23.56 | 1219 | 23.56 | up | up | correct |
| PED.US | PEDEVCO Corp | 20210405 | 0 | 1.49 | 1.51 | 1.44 | 1.46 | 345300 | 1.46 | down | down | correct |
| PHGE.US | BiomX Inc | 20210405 | 0 | 7.11 | 7.11 | 6.5 | 6.66 | 75106 | 6.66 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20210405 | 0 | 2.38 | 2.38 | 2.27 | 2.27 | 21400 | 2.27 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210405 | 0 | 4.08 | 4.09 | 3.86 | 3.93 | 343200 | 3.93 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210405 | 0 | 3.37 | 3.3933 | 3.17 | 3.21 | 143175 | 3.21 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210405 | 0 | 4.79 | 5.15 | 4.71 | 5.13 | 1194742 | 5.13 | up | up | correct |
| PLYM.US | PA | 20210405 | 0 | 26.6485 | 26.8583 | 26.3728 | 26.3728 | 1481 | 25.4563 | down | down | correct |
| PRK.US | Park National Corporation | 20210405 | 0 | 130.66 | 131.93 | 129.7 | 130.73 | 33668 | 127.4219 | up | up | correct |
| PTK.US | WS | 20210405 | 0 | 1.18 | 1.21 | 1.17 | 1.19 | 112529 | 1.19 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20210405 | 0 | 0.72 | 0.72 | 0.69 | 0.7 | 1646000 | 0.7 | down | up | incorrect |
| PW.US | Power REIT | 20210405 | 0 | 47.8 | 49.42 | 46.96 | 48.31 | 53100 | 48.31 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210405 | 0 | 1.04 | 1.09 | 1.04 | 1.08 | 221600 | 1.08 | up | down | incorrect |
| RCG.US | RENN Fund Inc | 20210405 | 0 | 2.54 | 2.63 | 2.51 | 2.61 | 46001 | 2.5673 | up | up | correct |
| REI.US | Ring Energy Inc | 20210405 | 0 | 2.47 | 2.47 | 2.31 | 2.35 | 1972300 | 2.35 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20210405 | 0 | 29 | 30 | 28.44 | 29.01 | 19100 | 28.0007 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210405 | 0 | 5.21 | 7.2 | 4.764 | 6.42 | 2999900 | 6.42 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210405 | 0 | 7.13 | 7.5 | 7.09 | 7.33 | 309329 | 7.33 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20210405 | 0 | 4.93 | 4.99 | 4.71 | 4.71 | 264800 | 4.71 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20210405 | 0 | 12.47 | 12.65 | 11.64 | 11.98 | 418000 | 11.98 | down | down | correct |
| SACC.US | SACC | 20210405 | 0 | 25.207 | 25.207 | 25.13 | 25.177 | 2600 | 23.9251 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20210405 | 0 | 5.4 | 5.43 | 5.32 | 5.41 | 489144 | 4.9746 | up | up | correct |
| SCCB.US | SCCB | 20210405 | 0 | 25.765 | 25.765 | 25.52 | 25.52 | 6900 | 24.2164 | down | down | correct |
| SCCC.US | SCCC | 20210405 | 0 | 25.61 | 25.685 | 25.61 | 25.685 | 1000 | 24.2866 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210405 | 0 | 0.93 | 0.93 | 0.87 | 0.89 | 118800 | 0.89 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210405 | 0 | 3609 | 3808 | 3609 | 3732.05 | 933 | 3725.6935 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210405 | 0 | 2.6 | 2.66 | 2.55 | 2.55 | 11171000 | 2.55 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210405 | 0 | 13.86 | 14.55 | 13.86 | 14.5 | 17100 | 14.5 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210405 | 0 | 8.55 | 8.565 | 8.24 | 8.32 | 555000 | 8.32 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210405 | 0 | 12.56 | 12.73 | 12.56 | 12.73 | 681 | 12.73 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20210405 | 0 | 3.2147 | 3.27 | 3.12 | 3.1487 | 161981 | 3.1487 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210405 | 0 | 3.18 | 3.27 | 3.14 | 3.22 | 216783 | 3.152 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210405 | 0 | 0.95 | 1.01 | 0.95 | 0.96 | 296500 | 0.96 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20210405 | 0 | 2.79 | 2.92 | 2.66 | 2.88 | 1401100 | 2.88 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210405 | 0 | 6.93 | 7.1 | 6.75 | 6.86 | 254900 | 6.86 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210405 | 0 | 5.15 | 5.245 | 5.055 | 5.1 | 1287900 | 5.0752 | down | down | correct |
| SVT.US | Servotronics Inc | 20210405 | 0 | 8.24 | 8.56 | 8.24 | 8.33 | 2400 | 8.33 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20210405 | 0 | 0.73 | 0.74 | 0.67 | 0.71 | 3849600 | 0.71 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20210405 | 0 | 1.87 | 1.96 | 1.84 | 1.91 | 3275700 | 1.91 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210405 | 0 | 1.2 | 1.2 | 1.09 | 1.15 | 124500 | 1.15 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210405 | 0 | 33.84 | 45.85 | 33.84 | 37.94 | 4720028 | 37.94 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210405 | 0 | 2.3 | 2.3 | 2.1 | 2.14 | 2996933 | 2.14 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210405 | 0 | 83.11 | 83.11 | 80.79 | 81.47 | 36200 | 79.7946 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210405 | 0 | 2.2 | 2.35 | 2.16 | 2.35 | 403700 | 2.35 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210405 | 0 | 2.186 | 2.2 | 2.14 | 2.19 | 62200 | 2.19 | up | up | correct |
| TRT.US | Trio | 20210405 | 0 | 4.48 | 4.86 | 4.48 | 4.86 | 19400 | 4.86 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20210405 | 0 | 0.61 | 0.62 | 0.59 | 0.6 | 1016500 | 0.6 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210405 | 0 | 1.23 | 1.24 | 1.15 | 1.24 | 5458600 | 1.24 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210405 | 0 | 7.06 | 8.47 | 6.56 | 8.35 | 9410112 | 8.35 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20210405 | 0 | 3.38 | 3.64 | 3.22 | 3.55 | 15401600 | 3.55 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20210405 | 0 | 5.98 | 6.05 | 5.9784 | 5.9784 | 6832 | 5.9784 | down | down | correct |
| URG.US | Ur | 20210405 | 0 | 1.23 | 1.29 | 1.19 | 1.26 | 3642300 | 1.26 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210405 | 0 | 2.32 | 2.32 | 2.25 | 2.28 | 575694 | 2.28 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20210405 | 0 | 33.58 | 33.72 | 33.4 | 33.53 | 333488 | 31.9508 | down | up | incorrect |
| UUU.US | Universal Security Instruments Inc | 20210405 | 0 | 7 | 7.77 | 6.82 | 7.3 | 1959384 | 7.3 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20210405 | 0 | 6.24 | 6.98 | 6.04 | 6.85 | 7280844 | 6.85 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210405 | 0 | 14.2 | 14.37 | 14.2 | 14.37 | 6345 | 13.9673 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210405 | 0 | 13.3 | 13.3 | 13.16 | 13.18 | 4690 | 12.7233 | down | up | incorrect |
| VGZ.US | Vista Gold Corp | 20210405 | 0 | 1.05 | 1.06 | 1.04 | 1.06 | 179100 | 1.06 | up | up | correct |
| VHAQ.US | WS | 20210405 | 0 | 9.87 | 9.9064 | 9.87 | 9.9064 | 6880 | 9.9064 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210405 | 0 | 11.92 | 11.9692 | 11.76 | 11.82 | 123561 | 11.4071 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210405 | 0 | 13.25 | 13.25 | 13.21 | 13.22 | 9437 | 12.9296 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210405 | 0 | 3.77 | 3.8 | 3.6 | 3.78 | 146600 | 3.78 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20210405 | 0 | 3.91 | 4.25 | 3.91 | 4.13 | 323255 | 4.13 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210405 | 0 | 14400 | 14900 | 14100 | 14200 | 7300 | 14200 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210405 | 0 | 3.98 | 4.2 | 3.86 | 4.14 | 411576 | 4.14 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210405 | 0 | 1.32 | 1.32 | 1.27 | 1.3 | 576000 | 1.3 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210405 | 0 | 1.84 | 1.9 | 1.77 | 1.8 | 49600 | 1.8 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20210405 | 0 | 5.61 | 5.63 | 5.11 | 5.14 | 1446152 | 5.14 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210405 | 0 | 9.73 | 9.83 | 9.35 | 9.35 | 50907 | 9.35 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210405 | 0 | 0.85 | 0.87 | 0.82 | 0.83 | 791500 | 0.83 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210405 | 0 | 2.29 | 2.34 | 2.25 | 2.34 | 80600 | 2.34 | up | down | incorrect |
| YCBD.US | P | 20210405 | 0 | 9 | 9 | 8.86 | 8.95 | 4323 | 8.95 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210405 | 0 | 12.74 | 14.16 | 12.372 | 13.84 | 658000 | 13.84 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210405 | 0 | 1.47 | 1.48 | 1.31 | 1.33 | 84451876 | 1.33 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.