CollectAI
close-nysemkt_stocks
2021/05/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210503 | 0 | 17.1 | 18.13 | 17.1 | 17.7201 | 46154 | 17.7201 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210503 | 0 | 0.6 | 0.6 | 0.55 | 0.5742 | 1271478 | 0.5742 | down | down | correct |
| ACU.US | Acme United Corporation | 20210503 | 0 | 44.7 | 45.54 | 44.5615 | 45.4 | 22483 | 45.089 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210503 | 0 | 10.43 | 10.89 | 9.71 | 9.94 | 195906 | 9.7203 | down | down | correct |
| ADRA.US | WS | 20210503 | 0 | 10 | 10 | 9.78 | 9.79 | 4313 | 9.79 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20210503 | 0 | 27 | 28.75 | 26.55 | 28.68 | 18715 | 27.957 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210503 | 0 | 8.55 | 8.62 | 8.52 | 8.6 | 59298 | 8.1381 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20210503 | 0 | 1.38 | 1.406 | 1.32 | 1.37 | 315600 | 1.37 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20210503 | 0 | 2.17 | 2.17 | 2.1 | 2.13 | 288000 | 2.13 | down | down | correct |
| AINC.US | Ashford Inc | 20210503 | 0 | 8.98 | 9.87 | 8.8 | 9.5 | 59500 | 9.5 | up | up | correct |
| AIRI.US | Air Industries Group | 20210503 | 0 | 1.32 | 1.34 | 1.28 | 1.3 | 90900 | 1.3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210503 | 0 | 2.09 | 2.38 | 2.09 | 2.35 | 656600 | 2.35 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210503 | 0 | 1.85 | 1.97 | 1.85 | 1.88 | 1579200 | 1.88 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20210503 | 0 | 2.41 | 3.98 | 2.41 | 3.74 | 14563400 | 3.74 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20210503 | 0 | 22.2 | 23.09 | 21.01 | 21.65 | 60100 | 21.65 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210503 | 0 | 8.99 | 9.01 | 8.7 | 8.87 | 329300 | 8.87 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210503 | 0 | 4.14 | 4.18 | 4.1 | 4.1 | 7100 | 4.1 | down | up | incorrect |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210503 | 0 | 1.25 | 1.33 | 1.25 | 1.3 | 3673100 | 1.3 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210503 | 0 | 2.12 | 2.12 | 1.915 | 1.96 | 6690954 | 1.96 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210503 | 0 | 7.66 | 7.82 | 7.52 | 7.7 | 147500 | 7.7 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20210503 | 0 | 0.75 | 0.77 | 0.74 | 0.77 | 1035500 | 0.77 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20210503 | 0 | 3.52 | 3.87 | 3.52 | 3.72 | 301000 | 3.72 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210503 | 0 | 2.84 | 2.96 | 2.8 | 2.94 | 1160000 | 2.94 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210503 | 0 | 12.459 | 13.84 | 12.4 | 13.473 | 28400 | 13.473 | up | up | correct |
| BCV.US | PA | 20210503 | 0 | 25.71 | 25.73 | 25.611 | 25.611 | 4542 | 25.6101 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210503 | 0 | 24.58 | 24.58 | 24.53 | 24.53 | 1000 | 24.53 | down | up | incorrect |
| BDR.US | Blonder Tongue Laboratories Inc | 20210503 | 0 | 1.09 | 1.09 | 1.02 | 1.07 | 125100 | 1.07 | down | down | correct |
| BFB.US | Brown | 20210503 | 0 | 76.76 | 77.86 | 76.41 | 77.62 | 657588 | 77.0498 | up | up | correct |
| BGI.US | Birks Group Inc | 20210503 | 0 | 2.5 | 2.55 | 2.02 | 2.11 | 1761700 | 2.11 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210503 | 0 | 29 | 29.53 | 28.69 | 29.52 | 16768 | 28.8206 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210503 | 0 | 4.55 | 4.78 | 4.55 | 4.7601 | 25652 | 4.698 | up | down | incorrect |
| BMTX.US | WS | 20210503 | 0 | 9.95 | 10 | 9.8 | 9.92 | 23273 | 9.92 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210503 | 0 | 15.68 | 16 | 15.32 | 15.69 | 60071 | 15.4771 | up | up | correct |
| BRG.US | PD | 20210503 | 0 | 25.325 | 25.325 | 25.28 | 25.3094 | 782 | 24.4368 | down | up | incorrect |
| BRMK.US | WS | 20210503 | 0 | 10.84 | 10.875 | 10.77 | 10.84 | 612978 | 10.84 | |||
| BRN.US | Barnwell Industries Inc | 20210503 | 0 | 2.15 | 4.34 | 2.1 | 3.1 | 5790000 | 3.1 | up | up | correct |
| BTG.US | B2Gold Corp | 20210503 | 0 | 4.9 | 5.09 | 4.8942 | 5.06 | 5372913 | 4.9057 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20210503 | 0 | 5.18 | 5.19 | 4.82 | 4.94 | 233800 | 4.94 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210503 | 0 | 8.34 | 8.34 | 8.1 | 8.1 | 5050 | 8.1 | down | up | incorrect |
| CANF.US | Can | 20210503 | 0 | 2.14 | 2.17 | 2.12 | 2.14 | 139000 | 2.14 | |||
| CCF.US | Chase Corporation | 20210503 | 0 | 117.95 | 120.4 | 117.95 | 119.92 | 35219 | 118.7665 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210503 | 0 | 4.0545 | 4.1099 | 4 | 4.08 | 37784 | 4.0559 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20210503 | 0 | 0.73 | 0.7564 | 0.709 | 0.7168 | 4234986 | 0.7168 | down | down | correct |
| CET.US | Central Securities Corp | 20210503 | 0 | 38.93 | 39.22 | 38.8 | 38.98 | 14988 | 35.7314 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210503 | 0 | 13.37 | 13.43 | 13.37 | 13.4 | 14253 | 13.0404 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210503 | 0 | 3.46 | 3.5 | 3.46 | 3.47 | 1856994 | 3.2944 | up | up | correct |
| CIX.US | CompX International Inc | 20210503 | 0 | 19.06 | 21.7 | 19.0101 | 21.7 | 33582 | 21.1233 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20210503 | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | 11.39 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210503 | 0 | 11.61 | 11.94 | 11.61 | 11.75 | 1022126 | 10.623 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210503 | 0 | 14.2 | 15.05 | 13.95 | 14.98 | 112058 | 14.6682 | up | down | incorrect |
| CMT.US | Core Molding Technologies Inc | 20210503 | 0 | 11.01 | 11.91 | 11.01 | 11.78 | 32600 | 11.78 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20210503 | 0 | 33.49 | 33.49 | 32.57 | 32.99 | 4258 | 32.1268 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210503 | 0 | 0.77 | 0.79 | 0.62 | 0.68 | 1338100 | 0.68 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20210503 | 0 | 42.96 | 43.1499 | 42.11 | 42.91 | 427886 | 40.9037 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210503 | 0 | 11.3 | 11.5 | 11.29 | 11.34 | 534496 | 10.264 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210503 | 0 | 1.8 | 1.82 | 1.74 | 1.75 | 32853 | 1.75 | down | up | incorrect |
| CVM.US | CEL | 20210503 | 0 | 24.06 | 24.3 | 21.5 | 21.9 | 1030400 | 21.9 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210503 | 0 | 26.2 | 26.2045 | 26 | 26.1 | 2056 | 25.4501 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20210503 | 0 | 4.36 | 4.49 | 4.27 | 4.42 | 42500 | 4.42 | up | up | correct |
| CYBN.US | Cybin Inc | 20210503 | 0 | 1.82 | 1.82 | 1.67 | 1.755 | 694909 | 1.755 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210503 | 0 | 2.46 | 2.47 | 2.44 | 2.46 | 2705497 | 2.3408 | |||
| DIT.US | AMCON Distributing Company | 20210503 | 0 | 145 | 145 | 138 | 143.5 | 294 | 139.0416 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20210503 | 0 | 34.5 | 34.5 | 33.87 | 34.12 | 31400 | 34.12 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210503 | 0 | 8.92 | 8.99 | 8.92 | 8.98 | 40238 | 8.7231 | up | up | correct |
| DNN.US | Denison Mines Corp | 20210503 | 0 | 1.09 | 1.18 | 1.07 | 1.16 | 42990500 | 1.16 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20210503 | 0 | 3.11 | 3.38 | 3.02 | 3.2 | 6203000 | 3.2 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210503 | 0 | 3.09 | 3.12 | 2.96 | 3.02 | 614500 | 3.02 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210503 | 0 | 1.79 | 1.89 | 1.79 | 1.82 | 112628 | 1.82 | up | up | correct |
| DXR.US | Daxor Corporation | 20210503 | 0 | 9.9 | 10 | 9.8 | 9.8 | 2400 | 9.8 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210503 | 0 | 8.65 | 8.71 | 8.6323 | 8.7 | 218301 | 8.2481 | up | up | correct |
| ECF.US | PA | 20210503 | 0 | 25.9108 | 25.9108 | 25.9108 | 25.9108 | 267 | 25.915 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20210503 | 0 | 13.46 | 13.5 | 13.45 | 13.49 | 95449 | 13.1019 | up | up | correct |
| ELA.US | Envela Corporation | 20210503 | 0 | 3.88 | 3.97 | 3.86 | 3.87 | 44300 | 3.87 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210503 | 0 | 30.88 | 32.26 | 30.88 | 31.6 | 3700 | 31.6 | up | up | correct |
| ELMD.US | Electromed Inc | 20210503 | 0 | 9.77 | 10.06 | 9.77 | 10.05 | 36700 | 10.05 | up | up | correct |
| EMAN.US | eMagin Corporation | 20210503 | 0 | 2.66 | 2.73 | 2.53 | 2.6 | 451100 | 2.6 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210503 | 0 | 3.31 | 3.31 | 3.25 | 3.3 | 173700 | 3.3 | down | up | incorrect |
| ENSV.US | Enservco Corporation | 20210503 | 0 | 1.4 | 1.43 | 1.35 | 1.38 | 437100 | 1.38 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210503 | 0 | 12.45 | 12.5 | 12.3 | 12.49 | 44079 | 12.1809 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20210503 | 0 | 3.38 | 3.63 | 3.33 | 3.62 | 215289 | 3.474 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20210503 | 0 | 8.15 | 8.33 | 8.11 | 8.22 | 2441400 | 8.22 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210503 | 0 | 12.89 | 12.9 | 12.8 | 12.82 | 144017 | 12.1046 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210503 | 0 | 13.95 | 14.13 | 13.95 | 14.01 | 23087 | 13.4565 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210503 | 0 | 15.2 | 15.3783 | 15.05 | 15.05 | 10590 | 15.05 | down | up | incorrect |
| EVBN.US | Evans Bancorp Inc | 20210503 | 0 | 36.68 | 37.04 | 35.86 | 35.91 | 22062 | 35.3452 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20210503 | 0 | 26.88 | 27.64 | 26.23 | 27.18 | 11400 | 27.18 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210503 | 0 | 11.85 | 11.86 | 11.79 | 11.84 | 42613 | 11.5158 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210503 | 0 | 12.85 | 12.9 | 12.84 | 12.87 | 425022 | 12.114 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20210503 | 0 | 2.7 | 2.88 | 2.59 | 2.77 | 96578 | 2.77 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210503 | 0 | 4.28 | 4.34 | 4.23 | 4.34 | 717843 | 4.1184 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210503 | 0 | 8.49 | 8.55 | 8.4 | 8.46 | 46506 | 7.9286 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20210503 | 0 | 14.04 | 14.09 | 14 | 14.054 | 67917 | 13.7704 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210503 | 0 | 8.44 | 10.2 | 8.3 | 10.15 | 607685 | 10.1172 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20210503 | 0 | 3.43 | 3.483 | 3.34 | 3.41 | 87900 | 3.41 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210503 | 0 | 5.28 | 5.5 | 5.28 | 5.41 | 442512 | 4.9677 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210503 | 0 | 9.29 | 9.2984 | 9.25 | 9.26 | 67733 | 8.6584 | down | down | correct |
| FTSI.US | FTS International Inc | 20210503 | 0 | 25.81 | 26.98 | 25.71 | 26.54 | 78600 | 26.54 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210503 | 0 | 1.26 | 1.27 | 1.225 | 1.26 | 317500 | 1.26 | |||
| GAU.US | Galiano Gold Inc | 20210503 | 0 | 1.36 | 1.4 | 1.34 | 1.39 | 1767300 | 1.39 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210503 | 0 | 3.88 | 4.33 | 3.77 | 4.02 | 1734500 | 4.02 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210503 | 0 | 10.15 | 10.49 | 9.74 | 10.49 | 77400 | 10.49 | up | up | correct |
| GGN.US | PB | 20210503 | 0 | 25.352 | 25.352 | 25.352 | 25.352 | 356 | 25.352 | |||
| GLO.US | Clough Global Opportunities Fund | 20210503 | 0 | 13.05 | 13.09 | 12.99 | 13.08 | 164581 | 12.1975 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20210503 | 0 | 16.02 | 16.03 | 15.93 | 15.98 | 88869 | 14.8787 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210503 | 0 | 20.42 | 20.8 | 20.3901 | 20.78 | 25959 | 20.0074 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210503 | 0 | 11.9935 | 12.09 | 11.91 | 11.9236 | 55835 | 11.1465 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20210503 | 0 | 2.74 | 2.79 | 2.72 | 2.76 | 1134778 | 2.7191 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20210503 | 0 | 0.79 | 0.81 | 0.78 | 0.81 | 1736200 | 0.81 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210503 | 0 | 8.7518 | 8.78 | 8.75 | 8.78 | 1611 | 7.9343 | up | up | correct |
| GROY.US | WT | 20210503 | 0 | 4.98 | 4.98 | 4.72 | 4.76 | 77136 | 4.76 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210503 | 0 | 1.27 | 1.28 | 1.18 | 1.2 | 13019900 | 1.2 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210503 | 0 | 3.49 | 3.72 | 3.49 | 3.7 | 604400 | 3.7 | up | down | incorrect |
| GSV.US | Gold Standard Ventures Corp | 20210503 | 0 | 0.58 | 0.61 | 0.58 | 0.6 | 1013300 | 0.6 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210503 | 0 | 0.66 | 0.67 | 0.65 | 0.67 | 3473500 | 0.67 | up | up | correct |
| GV.US | The Goldfield Corporation | 20210503 | 0 | 0.72 | 0.94 | 0.6828 | 0.8978 | 16222888 | 0.8978 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210503 | 0 | 14.99 | 15.0766 | 14.96 | 15.02 | 43452 | 14.0899 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20210503 | 0 | 1.63 | 1.75 | 1.6 | 1.7 | 927400 | 1.7 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210503 | 0 | 6.37 | 6.375 | 6.33 | 6.345 | 103711 | 5.8895 | down | down | correct |
| IBIO.US | iBio Inc | 20210503 | 0 | 1.36 | 1.39 | 1.33 | 1.35 | 2207000 | 1.35 | down | down | correct |
| ID.US | PARTS iD Inc | 20210503 | 0 | 7.88 | 7.88 | 7.35 | 7.47 | 45200 | 7.47 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210503 | 0 | 4 | 4 | 4 | 4 | 2500 | 4 | |||
| IGC.US | India Globalization Capital Inc | 20210503 | 0 | 1.59 | 1.66 | 1.53 | 1.57 | 767600 | 1.57 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210503 | 0 | 2.4 | 2.5 | 2.2101 | 2.31 | 175559 | 2.3061 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210503 | 0 | 1.98 | 2.06 | 1.98 | 2.06 | 60700 | 2.06 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210503 | 0 | 29.47 | 30.54 | 29.11 | 30.51 | 1555011 | 29.8713 | up | up | correct |
| IMUC.US | WS | 20210503 | 0 | 0.485 | 0.4945 | 0.37 | 0.44 | 2597 | 0.44 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210503 | 0 | 5 | 5.36 | 5 | 5.0701 | 12540 | 5.0701 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20210503 | 0 | 22.34 | 23.15 | 22.34 | 22.92 | 78798 | 22.92 | up | down | incorrect |
| INTT.US | inTEST Corporation | 20210503 | 0 | 12.37 | 12.54 | 11.77 | 12.21 | 92111 | 12.21 | down | down | correct |
| INUV.US | Inuvo Inc | 20210503 | 0 | 0.85 | 0.86 | 0.79 | 0.8 | 1638400 | 0.8 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210503 | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | 12.33 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210503 | 0 | 30.29 | 30.29 | 30.29 | 30.29 | 22 | 28.8203 | |||
| ISDR.US | Issuer Direct Corporation | 20210503 | 0 | 28.7 | 28.8762 | 26.45 | 28.41 | 29797 | 28.41 | down | up | incorrect |
| ISR.US | Isoray Inc | 20210503 | 0 | 0.96 | 0.97 | 0.88 | 0.9 | 966400 | 0.9 | down | up | incorrect |
| ITP.US | IT Tech Packaging Inc | 20210503 | 0 | 0.55 | 0.56 | 0.52 | 0.54 | 1755900 | 0.54 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20210503 | 0 | 3.04 | 3.08 | 2.99 | 3.04 | 86000 | 3.04 | |||
| JOB.US | GEE Group Inc | 20210503 | 0 | 0.66 | 0.66 | 0.63 | 0.64 | 14041200 | 0.64 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210503 | 0 | 0.8 | 0.82 | 0.76 | 0.77 | 553800 | 0.77 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210503 | 0 | 2.35 | 2.45 | 2.3 | 2.35 | 77300 | 2.35 | |||
| LCTX.US | Lineage Cell Therapeutics Inc | 20210503 | 0 | 2.79 | 2.79 | 2.63 | 2.66 | 810900 | 2.66 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210503 | 0 | 23.12 | 25 | 22.87 | 24.83 | 100600 | 24.83 | up | up | correct |
| LGL.US | The LGL Group Inc | 20210503 | 0 | 11.25 | 11.25 | 10.97 | 11.0263 | 5810 | 11.0263 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210503 | 0 | 78.2 | 79.05 | 78.03 | 78.8 | 956159 | 78.5531 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210503 | 0 | 3.99 | 4.05 | 3.81 | 3.86 | 611600 | 3.86 | down | down | correct |
| LOV.US | Spark Networks SE | 20210503 | 0 | 7.13 | 7.3 | 7.04 | 7.21 | 85200 | 7.21 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20210503 | 0 | 37.06 | 37.75 | 36.59 | 36.94 | 19400 | 36.94 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210503 | 0 | 17.65 | 19.05 | 17.6 | 19 | 927500 | 19 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210503 | 0 | 3.73 | 3.91 | 3.71 | 3.85 | 638500 | 3.85 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20210503 | 0 | 15.79 | 16.43 | 15.73 | 16.06 | 27041 | 16.06 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20210503 | 0 | 2.58 | 3.17 | 2.56 | 3.04 | 1787300 | 3.04 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20210503 | 0 | 5.76 | 5.95 | 5.75 | 5.87 | 110400 | 5.8241 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20210503 | 0 | 1.14 | 1.28 | 1.13 | 1.18 | 584000 | 1.18 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210503 | 0 | 9.47 | 9.79 | 9.37 | 9.62 | 233536 | 9.62 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210503 | 0 | 0.866 | 0.905 | 0.866 | 0.88 | 985400 | 0.88 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210503 | 0 | 7.64 | 8.15 | 7.2 | 7.49 | 101700 | 7.49 | down | up | incorrect |
| MYO.US | Myomo Inc | 20210503 | 0 | 9.9 | 10.265 | 9.88 | 10.01 | 44600 | 10.01 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210503 | 0 | 0.59 | 0.61 | 0.57 | 0.59 | 7779600 | 0.59 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210503 | 0 | 1.66 | 1.67 | 1.59 | 1.61 | 91000 | 1.61 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210503 | 0 | 16.7 | 16.87 | 16.43 | 16.81 | 28913 | 16.298 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210503 | 0 | 12.6 | 12.63 | 12.47 | 12.56 | 15717 | 12.2609 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210503 | 0 | 13.91 | 13.93 | 13.86 | 13.86 | 10688 | 13.5162 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210503 | 0 | 0.82 | 0.83 | 0.78 | 0.8 | 465200 | 0.8 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210503 | 0 | 2.01 | 2.12 | 2.01 | 2.04 | 5044 | 2.04 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20210503 | 0 | 5.25 | 5.28 | 5.026 | 5.21 | 89424 | 5.21 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210503 | 0 | 5.605 | 5.79 | 5.521 | 5.76 | 192700 | 5.76 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20210503 | 0 | 9.08 | 9.44 | 9.06 | 9.42 | 920600 | 9.42 | up | up | correct |
| NGD.US | New Gold Inc | 20210503 | 0 | 1.69 | 1.76 | 1.67 | 1.73 | 5540500 | 1.73 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20210503 | 0 | 70.95 | 73.235 | 70.8 | 72.8 | 34568 | 71.1538 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210503 | 0 | 12.88 | 13.13 | 12.86 | 12.89 | 94055 | 12.1885 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210503 | 0 | 4.53 | 4.56 | 4.48 | 4.54 | 59586 | 4.4262 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20210503 | 0 | 4.17 | 4.28 | 4.11 | 4.14 | 61400 | 4.14 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20210503 | 0 | 14.67 | 14.95 | 14.4 | 14.85 | 678450 | 14.7376 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210503 | 0 | 4.8 | 4.8 | 4.76 | 4.76 | 187593 | 4.5287 | down | down | correct |
| NTIP.US | Network | 20210503 | 0 | 3.27 | 3.35 | 3.25 | 3.28 | 10648 | 3.2259 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20210503 | 0 | 3.85 | 4.38 | 3.85 | 4.29 | 4110900 | 4.29 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210503 | 0 | 0.82 | 0.83 | 0.72 | 0.73 | 5536400 | 0.73 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210503 | 0 | 2.54 | 2.54 | 2.34 | 2.43 | 1778600 | 2.43 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20210503 | 0 | 3.45 | 3.79 | 3.45 | 3.68 | 424600 | 3.68 | up | up | correct |
| PED.US | PEDEVCO Corp | 20210503 | 0 | 1.31 | 1.37 | 1.27 | 1.33 | 276200 | 1.33 | up | up | correct |
| PHGE.US | BiomX Inc | 20210503 | 0 | 6.76 | 6.85 | 6.71 | 6.85 | 24900 | 6.85 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210503 | 0 | 1.98 | 2.27 | 1.9 | 2.09 | 1220900 | 2.09 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20210503 | 0 | 4.82 | 5.06 | 4.75 | 4.97 | 811500 | 4.97 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20210503 | 0 | 3.01 | 3.039 | 2.97 | 2.99 | 116099 | 2.99 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210503 | 0 | 3.45 | 3.47 | 3.09 | 3.17 | 2839270 | 3.17 | down | down | correct |
| PRK.US | Park National Corporation | 20210503 | 0 | 126.89 | 128.83 | 125 | 127.73 | 64445 | 124.4978 | up | up | correct |
| PTK.US | WS | 20210503 | 0 | 0.99 | 1.01 | 0.98 | 0.98 | 155493 | 0.98 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20210503 | 0 | 0.63 | 0.64 | 0.6 | 0.62 | 1707500 | 0.62 | down | down | correct |
| PW.US | Power REIT | 20210503 | 0 | 46.4 | 48.18 | 45.83 | 46.01 | 15800 | 46.01 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210503 | 0 | 1.05 | 1.06 | 1.03 | 1.05 | 129400 | 1.05 | |||
| RCG.US | RENN Fund Inc | 20210503 | 0 | 2.6667 | 2.7199 | 2.6667 | 2.68 | 7282 | 2.6362 | up | up | correct |
| REI.US | Ring Energy Inc | 20210503 | 0 | 2.17 | 2.19 | 2.11 | 2.14 | 956000 | 2.14 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210503 | 0 | 31.8 | 34.4 | 30.63 | 34.06 | 23200 | 33.2221 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210503 | 0 | 8.96 | 16.09 | 8.9 | 14.62 | 71886100 | 14.62 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210503 | 0 | 6.65 | 6.99 | 6.65 | 6.94 | 107200 | 6.94 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210503 | 0 | 3.86 | 3.96 | 3.72 | 3.72 | 396400 | 3.72 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210503 | 0 | 9.94 | 9.96 | 9.33 | 9.39 | 383500 | 9.39 | down | down | correct |
| SACC.US | SACC | 20210503 | 0 | 25.33 | 25.35 | 25.3 | 25.35 | 1200 | 24.0895 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20210503 | 0 | 5.17 | 5.2328 | 5.15 | 5.19 | 219671 | 4.8775 | up | down | incorrect |
| SCCB.US | SCCB | 20210503 | 0 | 25.6 | 25.6 | 25.6 | 25.6 | 400 | 24.2924 | |||
| SCCC.US | SCCC | 20210503 | 0 | 25.56 | 26.25 | 25.56 | 26.25 | 76000 | 24.8208 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210503 | 0 | 0.84 | 0.84 | 0.8 | 0.81 | 64155 | 0.81 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210503 | 0 | 3579.99 | 3755.69 | 3549.02 | 3693.93 | 1040 | 3687.6384 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210503 | 0 | 2.15 | 2.15 | 2 | 2.03 | 10356200 | 2.03 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210503 | 0 | 13.27 | 13.8 | 12.9 | 13.43 | 21100 | 13.43 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210503 | 0 | 8.89 | 9.29 | 8.84 | 9.25 | 1335100 | 9.25 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210503 | 0 | 14.65 | 14.65 | 14.5 | 14.65 | 16300 | 14.65 | |||
| SLI.US | Standard Lithium Ltd | 20210503 | 0 | 3.43 | 3.59 | 3.43 | 3.49 | 200069 | 3.49 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20210503 | 0 | 3.53 | 3.6099 | 3.42 | 3.43 | 516846 | 3.3575 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210503 | 0 | 0.76 | 0.8 | 0.72 | 0.77 | 878200 | 0.77 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20210503 | 0 | 2.77 | 3.68 | 2.7 | 3.24 | 22268300 | 3.24 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210503 | 0 | 7.25 | 7.31 | 7.07 | 7.15 | 231200 | 7.15 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210503 | 0 | 5.43 | 5.9399 | 5.4 | 5.9 | 3318636 | 5.8713 | up | up | correct |
| SVT.US | Servotronics Inc | 20210503 | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 1030 | 7.89 | |||
| SYN.US | Synthetic Biologics Inc | 20210503 | 0 | 0.58 | 0.58 | 0.5 | 0.53 | 5450100 | 0.53 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20210503 | 0 | 2.04 | 2.08 | 2 | 2.05 | 2755100 | 2.05 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210503 | 0 | 1.04 | 1.06 | 1.02 | 1.05 | 141900 | 1.05 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20210503 | 0 | 33.61 | 33.89 | 28.86 | 29.05 | 1279900 | 29.05 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210503 | 0 | 1.6 | 1.61 | 1.45 | 1.49 | 1079700 | 1.49 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210503 | 0 | 80 | 80.54 | 79.17 | 80.28 | 72965 | 78.6291 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20210503 | 0 | 2.26 | 2.28 | 2.25 | 2.27 | 218600 | 2.27 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210503 | 0 | 1.97 | 2.1299 | 1.9303 | 1.9501 | 111600 | 1.9501 | down | down | correct |
| TRT.US | Trio | 20210503 | 0 | 4.91 | 4.91 | 4.59 | 4.68 | 9900 | 4.68 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210503 | 0 | 0.56 | 0.57 | 0.55 | 0.56 | 1332200 | 0.56 | |||
| UAMY.US | United States Antimony Corporation | 20210503 | 0 | 0.98 | 1 | 0.92 | 0.96 | 2792600 | 0.96 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210503 | 0 | 5.79 | 5.8 | 5.37 | 5.56 | 2104829 | 5.56 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210503 | 0 | 2.99 | 3.32 | 2.93 | 3.32 | 6963100 | 3.32 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20210503 | 0 | 4.56 | 4.85 | 4.44 | 4.85 | 30464 | 4.85 | up | up | correct |
| URG.US | Ur | 20210503 | 0 | 1.18 | 1.25 | 1.13 | 1.24 | 4009400 | 1.24 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210503 | 0 | 2.25 | 2.42 | 2.23 | 2.39 | 1356500 | 2.39 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20210503 | 0 | 34.91 | 35.07 | 34.77 | 34.85 | 184250 | 33.3799 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210503 | 0 | 6.13 | 6.16 | 5.3 | 5.69 | 284400 | 5.69 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20210503 | 0 | 5.69 | 6.14 | 5.6 | 6.12 | 5009584 | 6.12 | up | down | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210503 | 0 | 14.37 | 14.5 | 14.37 | 14.4 | 5992 | 14.0354 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210503 | 0 | 13.39 | 13.54 | 13.39 | 13.5075 | 10006 | 13.0801 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210503 | 0 | 1.07 | 1.11 | 1.07 | 1.09 | 132400 | 1.09 | up | up | correct |
| VHAQ.US | WS | 20210503 | 0 | 9.92 | 9.93 | 9.8997 | 9.92 | 150974 | 9.92 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210503 | 0 | 12.13 | 12.24 | 12.01 | 12.2 | 155003 | 11.8222 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210503 | 0 | 13.49 | 13.53 | 13.415 | 13.43 | 11513 | 13.1664 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20210503 | 0 | 3.41 | 3.41 | 3.25 | 3.31 | 190500 | 3.31 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20210503 | 0 | 4.03 | 4.04 | 3.8744 | 4.01 | 52581 | 4.01 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20210503 | 0 | 16400 | 16400 | 16400 | 16400 | 0 | 16400 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210503 | 0 | 5.15 | 5.19 | 4.7513 | 4.84 | 187511 | 4.84 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20210503 | 0 | 1.46 | 1.62 | 1.43 | 1.6 | 1548200 | 1.6 | up | down | incorrect |
| WTT.US | Wireless Telecom Group Inc | 20210503 | 0 | 2.01 | 2.01 | 1.91 | 1.91 | 30234 | 1.91 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20210503 | 0 | 4.47 | 4.47 | 4.18 | 4.25 | 1240100 | 4.25 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210503 | 0 | 9 | 9.28 | 8.75 | 9.07 | 69761 | 9.07 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20210503 | 0 | 0.71 | 0.72 | 0.69 | 0.69 | 738500 | 0.69 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210503 | 0 | 1.81 | 1.87 | 1.78 | 1.8 | 107700 | 1.8 | down | down | correct |
| YCBD.US | P | 20210503 | 0 | 9.3 | 9.3 | 9.15 | 9.24 | 1403 | 9.24 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210503 | 0 | 13.63 | 13.72 | 12.99 | 13.51 | 384174 | 13.51 | down | down | correct |
| ZOM.US | Zomedica Corp | 20210503 | 0 | 1.04 | 1.07 | 0.95 | 0.96 | 49010600 | 0.96 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.