CollectAI
close-nysemkt_stocks
2021/04/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210407 | 0 | 18.64 | 19.34 | 18.5 | 18.68 | 7000 | 18.68 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210407 | 0 | 0.5584 | 0.5584 | 0.5372 | 0.5407 | 1104169 | 0.5407 | down | down | correct |
| ACU.US | Acme United Corporation | 20210407 | 0 | 41.35 | 43.4 | 39.6547 | 39.85 | 13270 | 39.577 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210407 | 0 | 13.85 | 15 | 10.5 | 12.6 | 8217534 | 12.3215 | down | down | correct |
| ADRA.US | WS | 20210407 | 0 | 9.76 | 9.77 | 9.6801 | 9.75 | 19590 | 9.75 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210407 | 0 | 29.34 | 29.8795 | 28 | 28 | 12757 | 27.2941 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210407 | 0 | 8.66 | 8.69 | 8.63 | 8.64 | 17256 | 8.1759 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210407 | 0 | 1.7 | 1.71 | 1.61 | 1.62 | 72100 | 1.62 | down | up | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20210407 | 0 | 2.49 | 2.51 | 2.31 | 2.38 | 1978300 | 2.38 | down | down | correct |
| AINC.US | Ashford Inc | 20210407 | 0 | 9.06 | 9.07 | 8.68 | 9.01 | 16400 | 9.01 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20210407 | 0 | 1.55 | 1.58 | 1.42 | 1.44 | 1846000 | 1.44 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210407 | 0 | 2.3 | 2.4 | 2.2 | 2.21 | 197000 | 2.21 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210407 | 0 | 1.82 | 1.84 | 1.77 | 1.79 | 728800 | 1.79 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20210407 | 0 | 2.6 | 2.62 | 2.45 | 2.55 | 69000 | 2.55 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20210407 | 0 | 28.01 | 28.01 | 25.3 | 26 | 282300 | 26 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210407 | 0 | 9.95 | 9.95 | 9.39 | 9.48 | 348600 | 9.48 | down | up | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20210407 | 0 | 4.75 | 4.81 | 4.75 | 4.77 | 3100 | 4.77 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210407 | 0 | 1.25 | 1.26 | 1.22 | 1.25 | 702400 | 1.25 | |||
| ASXC.US | Asensus Surgical Inc | 20210407 | 0 | 3.17 | 3.22 | 2.98 | 3 | 7729000 | 3 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210407 | 0 | 8.31 | 8.39 | 8.2 | 8.29 | 245800 | 8.29 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210407 | 0 | 0.7 | 0.71 | 0.68 | 0.7 | 382100 | 0.7 | |||
| AWX.US | Avalon Holdings Corporation | 20210407 | 0 | 4.09 | 4.09 | 3.9 | 3.9 | 48900 | 3.9 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20210407 | 0 | 2.63 | 2.66 | 2.57 | 2.57 | 467000 | 2.57 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210407 | 0 | 11.75 | 12 | 11.75 | 12 | 3100 | 12 | up | up | correct |
| BCV.US | PA | 20210407 | 0 | 25.6001 | 25.6001 | 25.6001 | 25.6001 | 800 | 25.62 | |||
| BDL.US | Flanigan's Enterprises Inc | 20210407 | 0 | 24 | 24 | 24 | 24 | 0 | 24 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20210407 | 0 | 1.41 | 1.46 | 1.41 | 1.42 | 145100 | 1.42 | up | up | correct |
| BFB.US | Brown | 20210407 | 0 | 71.24 | 71.42 | 70.33 | 70.38 | 852439 | 69.863 | down | up | incorrect |
| BGI.US | Birks Group Inc | 20210407 | 0 | 2.62 | 2.74 | 2.51 | 2.51 | 340700 | 2.51 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210407 | 0 | 30.75 | 31.31 | 30.17 | 30.47 | 33653 | 29.7481 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210407 | 0 | 4.96 | 5.0301 | 4.84 | 4.98 | 25621 | 4.895 | up | down | incorrect |
| BMTX.US | WS | 20210407 | 0 | 11.79 | 11.91 | 11 | 11.89 | 100617 | 11.89 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210407 | 0 | 22.0101 | 22.25 | 22.0101 | 22.195 | 31893 | 14.5002 | up | down | incorrect |
| BRG.US | PD | 20210407 | 0 | 25.89 | 25.89 | 25.7509 | 25.7509 | 417 | 24.8631 | down | down | correct |
| BRMK.US | WS | 20210407 | 0 | 10.51 | 10.51 | 10.38 | 10.5 | 856558 | 10.5 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20210407 | 0 | 2.81 | 2.96 | 2.75 | 2.88 | 79900 | 2.88 | up | up | correct |
| BTG.US | B2Gold Corp | 20210407 | 0 | 4.56 | 4.6 | 4.48 | 4.52 | 3260032 | 4.3821 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20210407 | 0 | 2.57 | 2.58 | 2.47 | 2.56 | 74300 | 2.56 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210407 | 0 | 7.8 | 8.13 | 7.74 | 8.1 | 6950 | 8.1 | up | up | correct |
| CANF.US | Can | 20210407 | 0 | 2.37 | 2.44 | 2.35 | 2.44 | 237400 | 2.44 | up | up | correct |
| CCF.US | Chase Corporation | 20210407 | 0 | 120 | 120.48 | 117.1 | 117.28 | 12348 | 116.1519 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20210407 | 0 | 3.76 | 3.76 | 3.55 | 3.61 | 28599 | 3.5886 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210407 | 0 | 1 | 1.02 | 0.9614 | 0.9725 | 2950479 | 0.9725 | down | down | correct |
| CET.US | Central Securities Corp | 20210407 | 0 | 38.59 | 38.9 | 38.5333 | 38.72 | 16166 | 35.4931 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210407 | 0 | 13.29 | 13.46 | 13.29 | 13.38 | 22693 | 12.9754 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210407 | 0 | 3.35 | 3.38 | 3.3416 | 3.36 | 460625 | 3.169 | up | up | correct |
| CIX.US | CompX International Inc | 20210407 | 0 | 21.49 | 22.68 | 19.02 | 19.11 | 66570 | 18.6021 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210407 | 0 | 13.6 | 13.6 | 12.77 | 13.33 | 400 | 13.33 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210407 | 0 | 13.5 | 13.66 | 13.49 | 13.6391 | 993818 | 12.1873 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20210407 | 0 | 14.27 | 14.53 | 13.7 | 13.71 | 102432 | 13.308 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20210407 | 0 | 12.08 | 12.24 | 11.41 | 11.64 | 10300 | 11.64 | down | up | incorrect |
| COHN.US | Cohen & Company Inc | 20210407 | 0 | 27.27 | 37.96 | 27.187 | 34.48 | 97501 | 33.5778 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20210407 | 0 | 0.93 | 0.98 | 0.9 | 0.92 | 1083200 | 0.92 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210407 | 0 | 42.63 | 42.79 | 42.05 | 42.73 | 113537 | 40.7321 | up | down | incorrect |
| CRF.US | Cornerstone Total Return Fund Inc | 20210407 | 0 | 13.36 | 13.49 | 13.35 | 13.476 | 512752 | 12.0596 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210407 | 0 | 2.01 | 2.06 | 1.94 | 2.01 | 16600 | 2.01 | |||
| CVM.US | CEL | 20210407 | 0 | 17.48 | 17.73 | 16.11 | 16.29 | 686400 | 16.29 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210407 | 0 | 25.84 | 25.84 | 25.84 | 25.84 | 454 | 25.1965 | |||
| CVU.US | CPI Aerostructures Inc | 20210407 | 0 | 4.66 | 4.69 | 4.5 | 4.61 | 54100 | 4.61 | down | down | correct |
| CYBN.US | Cybin Inc | 20210407 | 0 | 1.4 | 1.4 | 1.28 | 1.28 | 139025 | 1.28 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210407 | 0 | 2.43 | 2.43 | 2.4 | 2.41 | 2641323 | 2.2786 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210407 | 0 | 116.85 | 118.49 | 114.8 | 118.49 | 547 | 114.8086 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20210407 | 0 | 28.64 | 28.64 | 28.09 | 28.09 | 11500 | 28.09 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210407 | 0 | 8.79 | 8.84 | 8.78 | 8.81 | 28323 | 8.5244 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210407 | 0 | 1.25 | 1.25 | 1.2 | 1.2 | 12246200 | 1.2 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210407 | 0 | 3.29 | 3.33 | 3.12 | 3.22 | 3329000 | 3.22 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210407 | 0 | 3.73 | 3.75 | 3.54 | 3.59 | 1649100 | 3.59 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20210407 | 0 | 1.44 | 1.64 | 1.43 | 1.62 | 679763 | 1.62 | up | up | correct |
| DXR.US | Daxor Corporation | 20210407 | 0 | 11.62 | 11.97 | 11.4 | 11.6 | 22800 | 11.6 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210407 | 0 | 8.54 | 8.6 | 8.47 | 8.6 | 220265 | 8.1002 | up | up | correct |
| ECF.US | PA | 20210407 | 0 | 25.89 | 25.9164 | 25.89 | 25.9164 | 1165 | 25.9164 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210407 | 0 | 13.33 | 13.4 | 13.32 | 13.4 | 94304 | 12.9664 | up | up | correct |
| ELA.US | Envela Corporation | 20210407 | 0 | 5.07 | 5.21 | 4.88 | 4.89 | 37200 | 4.89 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210407 | 0 | 31.2 | 31.2 | 31.2 | 31.2 | 0 | 31.2 | |||
| ELMD.US | Electromed Inc | 20210407 | 0 | 10.14 | 10.24 | 10.05 | 10.07 | 72300 | 10.07 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210407 | 0 | 3.81 | 4.16 | 3.77 | 3.87 | 1437200 | 3.87 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20210407 | 0 | 3.18 | 3.19 | 3.09 | 3.15 | 156200 | 3.15 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210407 | 0 | 1.79 | 1.89 | 1.74 | 1.79 | 417700 | 1.79 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210407 | 0 | 12.41 | 12.41 | 12.3284 | 12.38 | 19551 | 12.0307 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210407 | 0 | 3.34 | 3.37 | 3.25 | 3.26 | 166676 | 3.1285 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210407 | 0 | 8.58 | 8.6 | 8.395 | 8.41 | 594100 | 8.41 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210407 | 0 | 12.6 | 12.63 | 12.54 | 12.54 | 55673 | 11.7543 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210407 | 0 | 13.28 | 13.28 | 13.25 | 13.25 | 13318 | 12.6605 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210407 | 0 | 16.15 | 16.35 | 16 | 16 | 2000 | 16 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20210407 | 0 | 33.79 | 33.79 | 32.94 | 33.1 | 28150 | 32.5794 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210407 | 0 | 29.66 | 30.1 | 27.82 | 27.86 | 15500 | 27.86 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210407 | 0 | 11.67 | 11.75 | 11.67 | 11.68 | 36207 | 11.3196 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210407 | 0 | 12.65 | 12.72 | 12.62 | 12.72 | 842548 | 11.8786 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210407 | 0 | 2.86 | 2.93 | 2.75 | 2.76 | 21100 | 2.76 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210407 | 0 | 4.23 | 4.2568 | 4.21 | 4.24 | 1356659 | 3.9977 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210407 | 0 | 8.4 | 8.47 | 8.4 | 8.45 | 28288 | 7.8561 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210407 | 0 | 13.61 | 14.1 | 13.6 | 13.62 | 58229 | 13.061 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210407 | 0 | 8.4417 | 8.47 | 8.3201 | 8.38 | 19153 | 8.3321 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20210407 | 0 | 3.71 | 3.83 | 3.51 | 3.63 | 86600 | 3.63 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210407 | 0 | 5.64 | 5.7 | 5.51 | 5.61 | 526739 | 5.074 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210407 | 0 | 9.16 | 9.17 | 9.13 | 9.15 | 155371 | 8.4838 | down | up | incorrect |
| FTSI.US | FTS International Inc | 20210407 | 0 | 25.57 | 25.595 | 24.82 | 24.9 | 47600 | 24.9 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20210407 | 0 | 1.25 | 1.27 | 1.22 | 1.27 | 111200 | 1.27 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20210407 | 0 | 1.14 | 1.17 | 1.13 | 1.15 | 549700 | 1.15 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210407 | 0 | 4.97 | 5.71 | 4.97 | 5.48 | 1856800 | 5.48 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210407 | 0 | 9.9 | 9.921 | 9.48 | 9.63 | 49200 | 9.63 | down | up | incorrect |
| GGN.US | PB | 20210407 | 0 | 25.3352 | 25.3352 | 25.3352 | 25.3352 | 490 | 25.3352 | |||
| GLO.US | Clough Global Opportunities Fund | 20210407 | 0 | 12.58 | 12.79 | 12.55 | 12.68 | 158689 | 11.7261 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210407 | 0 | 15.55 | 15.75 | 15.51 | 15.61 | 115287 | 14.4148 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210407 | 0 | 19.8141 | 19.9491 | 19.8141 | 19.9112 | 4320 | 19.0753 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210407 | 0 | 12.01 | 12.41 | 11.93 | 12.21 | 56864 | 11.3249 | up | down | incorrect |
| GORO.US | Gold Resource Corporation | 20210407 | 0 | 2.86 | 2.87 | 2.79 | 2.8 | 533108 | 2.7554 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20210407 | 0 | 0.82 | 0.82 | 0.79 | 0.81 | 802900 | 0.81 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20210407 | 0 | 8.5476 | 8.5476 | 8.4 | 8.4 | 1998 | 7.5909 | down | down | correct |
| GROY.US | WT | 20210407 | 0 | 4.56 | 4.5843 | 4.5 | 4.52 | 77857 | 4.52 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210407 | 0 | 1.28 | 1.33 | 1.26 | 1.3 | 6462800 | 1.3 | up | down | incorrect |
| GSS.US | Golden Star Resources Ltd | 20210407 | 0 | 3.19 | 3.19 | 3.15 | 3.15 | 394900 | 3.15 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20210407 | 0 | 0.59 | 0.6 | 0.58 | 0.58 | 1014100 | 0.58 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20210407 | 0 | 0.7 | 0.71 | 0.68 | 0.68 | 3514800 | 0.68 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210407 | 0 | 0.678 | 0.6824 | 0.6752 | 0.6752 | 251010 | 0.6752 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210407 | 0 | 14.75 | 14.85 | 14.72 | 14.74 | 34640 | 13.7257 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210407 | 0 | 2.07 | 2.09 | 1.9 | 1.93 | 832500 | 1.93 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210407 | 0 | 5.96 | 5.99 | 5.91 | 5.9481 | 59422 | 5.5211 | down | up | incorrect |
| IBIO.US | iBio Inc | 20210407 | 0 | 1.5 | 1.55 | 1.49 | 1.52 | 2761200 | 1.52 | up | up | correct |
| ID.US | PARTS iD Inc | 20210407 | 0 | 8.58 | 8.58 | 7.72 | 7.82 | 118700 | 7.82 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210407 | 0 | 4 | 4 | 3.98 | 4 | 2900 | 4 | |||
| IGC.US | India Globalization Capital Inc | 20210407 | 0 | 1.76 | 1.78 | 1.71 | 1.71 | 692600 | 1.71 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210407 | 0 | 3.02 | 3.02 | 2.58 | 2.635 | 15869 | 2.6306 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210407 | 0 | 2.04 | 2.08 | 1.99 | 2.03 | 76700 | 2.03 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20210407 | 0 | 24.65 | 25.21 | 24.65 | 25.11 | 460995 | 24.5843 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210407 | 0 | 6.173 | 6.2 | 6.16 | 6.2 | 1000 | 6.2 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20210407 | 0 | 22.02 | 22.14 | 21.08 | 21.28 | 65500 | 21.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20210407 | 0 | 11.84 | 11.99 | 11.61 | 11.61 | 70500 | 11.61 | down | down | correct |
| INUV.US | Inuvo Inc | 20210407 | 0 | 1.06 | 1.06 | 0.98 | 1.01 | 2962200 | 1.01 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210407 | 0 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 11.5 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210407 | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 579 | 28.316 | |||
| ISDR.US | Issuer Direct Corporation | 20210407 | 0 | 24.6 | 25.5 | 23.73 | 24.5 | 43053 | 24.5 | down | down | correct |
| ISR.US | Isoray Inc | 20210407 | 0 | 1.1 | 1.12 | 1.08 | 1.1 | 1372200 | 1.1 | |||
| ITP.US | IT Tech Packaging Inc | 20210407 | 0 | 0.72 | 0.73 | 0.65 | 0.65 | 18136300 | 0.65 | down | up | incorrect |
| ITRG.US | Integra Resources Corp | 20210407 | 0 | 2.99 | 2.99 | 2.76 | 2.88 | 122300 | 2.88 | down | down | correct |
| JOB.US | GEE Group Inc | 20210407 | 0 | 1.31 | 1.34 | 1.18 | 1.23 | 217100 | 1.23 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210407 | 0 | 1.02 | 1.03 | 0.94 | 0.94 | 2618700 | 0.94 | down | up | incorrect |
| KULR.US | KULR Technology Group Inc | 20210407 | 0 | 2.6 | 2.6 | 2.35 | 2.55 | 134700 | 2.55 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210407 | 0 | 2.47 | 2.52 | 2.4 | 2.43 | 632400 | 2.43 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20210407 | 0 | 24.05 | 24.05 | 23.48 | 23.89 | 53200 | 23.89 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210407 | 0 | 11.35 | 12.14 | 11.05 | 11.46 | 39483 | 11.46 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20210407 | 0 | 70.87 | 74.27 | 70.51 | 73.66 | 1280864 | 73.4292 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210407 | 0 | 4.81 | 4.86 | 4.65 | 4.74 | 484500 | 4.74 | down | down | correct |
| LOV.US | Spark Networks SE | 20210407 | 0 | 7.42 | 7.75 | 7.42 | 7.56 | 120800 | 7.56 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20210407 | 0 | 38 | 39.5 | 36.66 | 37.89 | 30400 | 37.89 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210407 | 0 | 16.58 | 16.68 | 16.07 | 16.21 | 547900 | 16.21 | down | up | incorrect |
| MCF.US | Contango Oil & Gas Company | 20210407 | 0 | 3.9 | 3.9 | 3.68 | 3.71 | 443000 | 3.71 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210407 | 0 | 17.97 | 18.25 | 17.5 | 17.51 | 16000 | 17.51 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210407 | 0 | 3.33 | 3.46 | 3.28 | 3.29 | 467500 | 3.29 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20210407 | 0 | 5.57 | 5.57 | 5.47 | 5.54 | 71500 | 5.4967 | down | up | incorrect |
| MSN.US | Emerson Radio Corp | 20210407 | 0 | 1.37 | 1.54 | 1.37 | 1.44 | 374100 | 1.44 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210407 | 0 | 9.43 | 9.43 | 9.15 | 9.26 | 156538 | 9.26 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210407 | 0 | 1.05 | 1.06 | 1.02 | 1.04 | 1472400 | 1.04 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210407 | 0 | 8.35 | 8.612 | 8.3 | 8.52 | 13000 | 8.52 | up | up | correct |
| MYO.US | Myomo Inc | 20210407 | 0 | 12.75 | 12.97 | 11.66 | 12.05 | 100000 | 12.05 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210407 | 0 | 0.67 | 0.67 | 0.62 | 0.63 | 8752400 | 0.63 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210407 | 0 | 1.87 | 1.94 | 1.85 | 1.86 | 285200 | 1.86 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210407 | 0 | 16.02 | 16.1 | 15.9 | 15.98 | 24056 | 15.435 | down | up | incorrect |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210407 | 0 | 12.47 | 12.47 | 12.4 | 12.47 | 2963 | 12.1352 | |||
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210407 | 0 | 13.64 | 13.7504 | 13.6 | 13.69 | 17560 | 13.3085 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210407 | 0 | 0.92 | 0.95 | 0.89 | 0.9 | 935500 | 0.9 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210407 | 0 | 56.96 | 56.96 | 56.93 | 56.95 | 1237 | 55.7861 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210407 | 0 | 2.169 | 2.21 | 2.12 | 2.21 | 12600 | 2.21 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20210407 | 0 | 4.205 | 4.205 | 3.96 | 3.99 | 87231 | 3.99 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210407 | 0 | 3.7 | 3.78 | 3.642 | 3.642 | 113100 | 3.642 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20210407 | 0 | 9.22 | 9.24 | 8.99 | 9 | 714800 | 9 | down | down | correct |
| NGD.US | New Gold Inc | 20210407 | 0 | 1.75 | 1.75 | 1.69 | 1.71 | 3943200 | 1.71 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20210407 | 0 | 76.32 | 77.3 | 74.25 | 74.41 | 41395 | 72.7274 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210407 | 0 | 12.96 | 12.96 | 12.88 | 12.91 | 31628 | 12.1227 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210407 | 0 | 4.29 | 4.33 | 4.26 | 4.28 | 268468 | 4.1583 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210407 | 0 | 4.65 | 4.8 | 4.59 | 4.63 | 84300 | 4.63 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210407 | 0 | 12.4 | 12.91 | 12.28 | 12.81 | 654969 | 12.7131 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210407 | 0 | 4.62 | 4.65 | 4.59 | 4.63 | 199182 | 4.3757 | up | up | correct |
| NTIP.US | Network | 20210407 | 0 | 3.375 | 3.41 | 3.34 | 3.34 | 7827 | 3.2849 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210407 | 0 | 4.22 | 4.25 | 3.991 | 4.07 | 1622100 | 4.07 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210407 | 0 | 0.86 | 0.87 | 0.84 | 0.86 | 1899700 | 0.86 | |||
| OPTT.US | Ocean Power Technologies Inc | 20210407 | 0 | 3.1 | 3.11 | 2.97 | 3.01 | 1566300 | 3.01 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210407 | 0 | 3.8 | 3.83 | 3.67 | 3.83 | 109600 | 3.83 | up | up | correct |
| PED.US | PEDEVCO Corp | 20210407 | 0 | 1.49 | 1.52 | 1.469 | 1.47 | 250800 | 1.47 | down | up | incorrect |
| PHGE.US | BiomX Inc | 20210407 | 0 | 6.32 | 6.37 | 6.25 | 6.34 | 25900 | 6.34 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210407 | 0 | 2.3 | 2.3 | 2.24 | 2.24 | 11100 | 2.24 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210407 | 0 | 4.26 | 4.3 | 4.12 | 4.19 | 573100 | 4.19 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210407 | 0 | 3.16 | 3.16 | 2.96 | 3.04 | 296668 | 3.04 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210407 | 0 | 5.24 | 5.24 | 5.02 | 5.14 | 352368 | 5.14 | down | down | correct |
| PLYM.US | PA | 20210407 | 0 | 26.4 | 26.4 | 26.2 | 26.21 | 1397 | 25.2991 | down | down | correct |
| PRK.US | Park National Corporation | 20210407 | 0 | 129.6 | 129.845 | 127.57 | 127.94 | 35334 | 124.7025 | down | down | correct |
| PTK.US | WS | 20210407 | 0 | 1.19 | 1.19 | 1.17 | 1.17 | 82792 | 1.17 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20210407 | 0 | 0.68 | 0.69 | 0.66 | 0.66 | 1541600 | 0.66 | down | down | correct |
| PW.US | Power REIT | 20210407 | 0 | 49.86 | 50.15 | 48.66 | 50.15 | 15500 | 50.15 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210407 | 0 | 1.08 | 1.089 | 1.04 | 1.07 | 154500 | 1.07 | down | down | correct |
| RCG.US | RENN Fund Inc | 20210407 | 0 | 2.5674 | 2.5891 | 2.53 | 2.57 | 5948 | 2.528 | up | up | correct |
| REI.US | Ring Energy Inc | 20210407 | 0 | 2.33 | 2.35 | 2.23 | 2.29 | 1976100 | 2.29 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210407 | 0 | 26.43 | 27.84 | 25.02 | 25.32 | 12500 | 24.4391 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20210407 | 0 | 6.01 | 6.01 | 5.1 | 5.16 | 159800 | 5.16 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20210407 | 0 | 7.2 | 7.25 | 6.9 | 7.04 | 168073 | 7.04 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20210407 | 0 | 4.96 | 4.96 | 4.62 | 4.69 | 83000 | 4.69 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210407 | 0 | 11.32 | 11.33 | 10.56 | 10.59 | 429800 | 10.59 | down | down | correct |
| SACC.US | SACC | 20210407 | 0 | 25.28 | 25.335 | 25.28 | 25.335 | 2400 | 24.0753 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20210407 | 0 | 5.51 | 5.52 | 5.43 | 5.52 | 446896 | 5.0757 | up | up | correct |
| SCCB.US | SCCB | 20210407 | 0 | 25.56 | 25.69 | 25.56 | 25.585 | 1700 | 24.2781 | up | up | correct |
| SCCC.US | SCCC | 20210407 | 0 | 25.62 | 25.695 | 25.62 | 25.65 | 6100 | 24.2535 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210407 | 0 | 0.87 | 0.89 | 0.84 | 0.85 | 72400 | 0.85 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210407 | 0 | 3817.58 | 3830 | 3703.5994 | 3802.73 | 678 | 3796.2531 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210407 | 0 | 2.58 | 2.67 | 2.52 | 2.54 | 10706400 | 2.54 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210407 | 0 | 14 | 14.15 | 13.5 | 13.54 | 11500 | 13.54 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210407 | 0 | 8.55 | 8.55 | 8.26 | 8.3 | 462700 | 8.3 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210407 | 0 | 12.78 | 13.98 | 12.78 | 13.97 | 2800 | 13.97 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20210407 | 0 | 3.06 | 3.2 | 3 | 3 | 235391 | 3 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210407 | 0 | 3.19 | 3.22 | 3.06 | 3.1 | 300806 | 3.0345 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210407 | 0 | 0.95 | 0.999 | 0.95 | 0.9686 | 160350 | 0.9686 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20210407 | 0 | 2.8 | 2.92 | 2.76 | 2.78 | 213000 | 2.78 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20210407 | 0 | 6.86 | 7.05 | 6.71 | 6.76 | 210900 | 6.76 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210407 | 0 | 5.41 | 5.41 | 5.2 | 5.21 | 963182 | 5.1847 | down | down | correct |
| SVT.US | Servotronics Inc | 20210407 | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 800 | 8.35 | |||
| SYN.US | Synthetic Biologics Inc | 20210407 | 0 | 0.67 | 0.67 | 0.63 | 0.64 | 3142200 | 0.64 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20210407 | 0 | 1.85 | 1.88 | 1.77 | 1.82 | 2499100 | 1.82 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210407 | 0 | 1.16 | 1.18 | 1.15 | 1.17 | 104200 | 1.17 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20210407 | 0 | 39.5 | 40.09 | 35 | 36.88 | 565700 | 36.88 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210407 | 0 | 2.19 | 2.22 | 1.95 | 2 | 2277500 | 2 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210407 | 0 | 80.01 | 81.27 | 79.59 | 79.72 | 37258 | 78.0806 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20210407 | 0 | 2.29 | 2.3 | 2.19 | 2.29 | 338200 | 2.29 | |||
| TPHS.US | Trinity Place Holdings Inc | 20210407 | 0 | 2.1 | 2.17 | 2.05 | 2.07 | 25400 | 2.07 | down | down | correct |
| TRT.US | Trio | 20210407 | 0 | 4.83 | 4.85 | 4.6 | 4.76 | 8100 | 4.76 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210407 | 0 | 0.58 | 0.6 | 0.57 | 0.57 | 1255700 | 0.57 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210407 | 0 | 1.35 | 1.39 | 1.27 | 1.32 | 6306900 | 1.32 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210407 | 0 | 7.08 | 7.3 | 6.74 | 6.74 | 2704612 | 6.74 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210407 | 0 | 3.25 | 3.25 | 3.05 | 3.06 | 4554300 | 3.06 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210407 | 0 | 5.79 | 5.8 | 5.65 | 5.66 | 7900 | 5.66 | down | down | correct |
| URG.US | Ur | 20210407 | 0 | 1.25 | 1.26 | 1.18 | 1.21 | 2068500 | 1.21 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210407 | 0 | 2.33 | 2.33 | 2.23 | 2.25 | 315100 | 2.25 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20210407 | 0 | 33.75 | 33.955 | 33.69 | 33.84 | 146393 | 32.2462 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210407 | 0 | 7.05 | 7.48 | 6.9666 | 7.32 | 1211465 | 7.32 | up | down | incorrect |
| UUUU.US | Energy Fuels Inc | 20210407 | 0 | 6.6 | 6.64 | 6.28 | 6.34 | 3004474 | 6.34 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210407 | 0 | 14.3559 | 14.41 | 14.3559 | 14.41 | 3592 | 14.0061 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210407 | 0 | 13.18 | 13.3 | 13.18 | 13.2 | 3788 | 12.7426 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210407 | 0 | 1.12 | 1.15 | 1.09 | 1.13 | 859200 | 1.13 | up | down | incorrect |
| VHAQ.US | WS | 20210407 | 0 | 9.9 | 9.95 | 9.9 | 9.95 | 37261 | 9.95 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210407 | 0 | 11.97 | 11.97 | 11.86 | 11.87 | 138232 | 11.4554 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210407 | 0 | 13.29 | 13.31 | 13.2802 | 13.3 | 6745 | 13.0078 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20210407 | 0 | 3.58 | 3.69 | 3.46 | 3.51 | 184000 | 3.51 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210407 | 0 | 4.5 | 4.51 | 3.72 | 3.83 | 445550 | 3.83 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210407 | 0 | 14800 | 14800 | 14600 | 14600 | 2330 | 14600 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210407 | 0 | 4.02 | 4.0529 | 3.7 | 3.84 | 72286 | 3.84 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20210407 | 0 | 1.27 | 1.27 | 1.18 | 1.21 | 947500 | 1.21 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210407 | 0 | 1.85 | 1.85 | 1.72 | 1.77 | 44800 | 1.77 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20210407 | 0 | 5.55 | 5.55 | 5.19 | 5.26 | 1663400 | 5.26 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20210407 | 0 | 9.35 | 9.4999 | 9.06 | 9.07 | 80659 | 9.07 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210407 | 0 | 0.85 | 0.9 | 0.82 | 0.83 | 2908800 | 0.83 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210407 | 0 | 2.31 | 2.42 | 2.2 | 2.2 | 93500 | 2.2 | down | down | correct |
| YCBD.US | P | 20210407 | 0 | 8.8 | 8.8 | 8.68 | 8.68 | 5640 | 8.68 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210407 | 0 | 13.77 | 13.77 | 13.05 | 13.37 | 172300 | 13.37 | down | down | correct |
| ZOM.US | Zomedica Corp | 20210407 | 0 | 1.33 | 1.42 | 1.23 | 1.23 | 53897500 | 1.23 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.