CollectAI
close-nysemkt_stocks
2021/07/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210707 | 0 | 18.68 | 19.5 | 17.28 | 18.35 | 86900 | 18.35 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20210707 | 0 | 0.49 | 0.4966 | 0.4612 | 0.4612 | 1023578 | 0.4612 | down | down | correct |
| ACU.US | Acme United Corporation | 20210707 | 0 | 43.11 | 43.71 | 42.0701 | 42.35 | 8331 | 42.1829 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210707 | 0 | 10.3 | 11.29 | 10.3 | 10.59 | 398770 | 10.356 | up | up | correct |
| ADRA.US | WS | 20210707 | 0 | 9.69 | 9.75 | 9.69 | 9.75 | 15913 | 9.75 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20210707 | 0 | 27.3533 | 28.9 | 27.3533 | 27.71 | 2449 | 27.2464 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210707 | 0 | 8.91 | 8.92 | 8.846 | 8.92 | 22668 | 8.593 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20210707 | 0 | 1.45 | 1.49 | 1.41 | 1.444 | 42300 | 1.444 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20210707 | 0 | 2.07 | 2.09 | 2 | 2.01 | 467100 | 2.01 | down | down | correct |
| AINC.US | Ashford Inc | 20210707 | 0 | 21.07 | 22.13 | 19.46 | 21.03 | 26900 | 21.03 | down | down | correct |
| AIRI.US | Air Industries Group | 20210707 | 0 | 1.32 | 1.36 | 1.25 | 1.3 | 468300 | 1.3 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210707 | 0 | 2.36 | 2.67 | 2.36 | 2.545 | 827600 | 2.545 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210707 | 0 | 1.65 | 1.68 | 1.59 | 1.64 | 1149200 | 1.64 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20210707 | 0 | 2.86 | 2.88 | 2.68 | 2.72 | 62000 | 2.72 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20210707 | 0 | 105.5 | 105.5 | 96.35 | 102.85 | 749900 | 102.85 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210707 | 0 | 8.16 | 8.28 | 7.26 | 7.27 | 679000 | 7.27 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210707 | 0 | 4.07 | 4.09 | 4.03 | 4.04 | 17600 | 4.04 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210707 | 0 | 1.12 | 1.14 | 1.07 | 1.09 | 1124500 | 1.09 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20210707 | 0 | 2.86 | 2.86 | 2.52 | 2.62 | 6824400 | 2.62 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210707 | 0 | 7.5 | 7.51 | 7.16 | 7.2 | 156800 | 7.2 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210707 | 0 | 0.62 | 0.62 | 0.58 | 0.59 | 662400 | 0.59 | down | up | incorrect |
| AWX.US | Avalon Holdings Corporation | 20210707 | 0 | 4.33 | 4.48 | 4.29 | 4.29 | 61100 | 4.29 | down | up | incorrect |
| AXU.US | Alexco Resource Corp | 20210707 | 0 | 2.43 | 2.46 | 2.36 | 2.41 | 539500 | 2.41 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210707 | 0 | 13.01 | 13.01 | 12.14 | 12.21 | 5800 | 12.21 | down | down | correct |
| BCV.US | PA | 20210707 | 0 | 25.58 | 25.58 | 25.58 | 25.58 | 1971 | 25.58 | |||
| BDL.US | Flanigan's Enterprises Inc | 20210707 | 0 | 40.21 | 41.85 | 38.5 | 40.8 | 29500 | 40.8 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210707 | 0 | 1.69 | 1.85 | 1.36 | 1.66 | 11612500 | 1.66 | down | down | correct |
| BFB.US | Brown | 20210707 | 0 | 74.14 | 74.77 | 73.81 | 74.43 | 673232 | 74.0479 | up | up | correct |
| BGI.US | Birks Group Inc | 20210707 | 0 | 2.56 | 2.56 | 2.21 | 2.48 | 630300 | 2.48 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210707 | 0 | 28.2 | 28.74 | 28.011 | 28.39 | 68015 | 27.938 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210707 | 0 | 3.11 | 3.13 | 2.9815 | 3.06 | 60620 | 3.0201 | down | down | correct |
| BMTX.US | WS | 20210707 | 0 | 11.91 | 12.02 | 11.74 | 11.82 | 35425 | 11.82 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210707 | 0 | 18.175 | 18.58 | 18.05 | 18.2 | 25614 | 17.9531 | up | up | correct |
| BRG.US | PD | 20210707 | 0 | 25.8 | 25.8 | 25.8 | 25.8 | 433 | 25.3524 | |||
| BRMK.US | WS | 20210707 | 0 | 10.52 | 10.55 | 10.42 | 10.42 | 577106 | 10.42 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20210707 | 0 | 2.72 | 2.77 | 2.32 | 2.36 | 866200 | 2.36 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20210707 | 0 | 4.25 | 4.27 | 4.12 | 4.14 | 12038030 | 4.0508 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20210707 | 0 | 4.58 | 4.64 | 4.5 | 4.51 | 45900 | 4.51 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210707 | 0 | 4.46 | 4.46 | 4.24 | 4.31 | 122900 | 4.31 | down | up | incorrect |
| CANF.US | Can | 20210707 | 0 | 2.27 | 2.27 | 2.2 | 2.24 | 103100 | 2.24 | down | down | correct |
| CCF.US | Chase Corporation | 20210707 | 0 | 107.42 | 108.17 | 106.23 | 107.7 | 16138 | 106.664 | up | down | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20210707 | 0 | 6.08 | 6.16 | 6.05 | 6.08 | 29114 | 6.044 | |||
| CEI.US | Camber Energy Inc | 20210707 | 0 | 0.6379 | 0.6493 | 0.57 | 0.58 | 14083370 | 0.58 | down | down | correct |
| CET.US | Central Securities Corp | 20210707 | 0 | 41.9 | 42.1591 | 41.88 | 42.08 | 16206 | 38.7567 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210707 | 0 | 14.06 | 14.14 | 13.85 | 13.85 | 46870 | 13.5715 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210707 | 0 | 3.5 | 3.51 | 3.46 | 3.46 | 2398389 | 3.3275 | down | down | correct |
| CIX.US | CompX International Inc | 20210707 | 0 | 20.21 | 21.235 | 20.21 | 20.85 | 5483 | 20.4832 | up | up | correct |
| CKX.US | CKX Lands Inc | 20210707 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 400 | 12.35 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210707 | 0 | 11.91 | 11.93 | 11.88 | 11.92 | 949106 | 11.0753 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210707 | 0 | 12.81 | 13 | 12.37 | 12.6 | 182987 | 12.3377 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20210707 | 0 | 16.85 | 17.06 | 16.51 | 16.79 | 30700 | 16.79 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210707 | 0 | 19.87 | 19.93 | 18.5001 | 19.83 | 53102 | 19.3112 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210707 | 0 | 0.68 | 0.71 | 0.66 | 0.68 | 590200 | 0.68 | |||
| CQP.US | Cheniere Energy Partners L.P | 20210707 | 0 | 45.01 | 45.363 | 44 | 44.98 | 115459 | 43.5515 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210707 | 0 | 11.56 | 11.58 | 11.525 | 11.57 | 397437 | 10.7588 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210707 | 0 | 2.22 | 2.24 | 2 | 2.12 | 99500 | 2.12 | down | up | incorrect |
| CVM.US | CEL | 20210707 | 0 | 8.18 | 9.1 | 7.42 | 8.68 | 7552800 | 8.68 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210707 | 0 | 25.88 | 26.17 | 25.24 | 26.09 | 1718 | 25.6566 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20210707 | 0 | 3.37 | 3.42 | 3.2 | 3.28 | 160100 | 3.28 | down | down | correct |
| CYBN.US | Cybin Inc | 20210707 | 0 | 2.28 | 2.28 | 2.14 | 2.19 | 383882 | 2.19 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210707 | 0 | 2.54 | 2.55 | 2.52 | 2.54 | 542960 | 2.4471 | |||
| DIT.US | AMCON Distributing Company | 20210707 | 0 | 168.09 | 173.59 | 161.77 | 161.77 | 1422 | 156.9467 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210707 | 0 | 29.8 | 30 | 29.61 | 29.75 | 14300 | 29.75 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210707 | 0 | 9.33 | 9.34 | 9.3 | 9.33 | 20780 | 9.1331 | |||
| DNN.US | Denison Mines Corp | 20210707 | 0 | 1.17 | 1.19 | 1.08 | 1.15 | 8227000 | 1.15 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210707 | 0 | 2.62 | 2.62 | 2.35 | 2.43 | 3588600 | 2.43 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210707 | 0 | 1.7 | 1.705 | 1.6 | 1.64 | 4024400 | 1.64 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20210707 | 0 | 1.59 | 1.88 | 1.54 | 1.77 | 1552471 | 1.77 | up | up | correct |
| DXR.US | Daxor Corporation | 20210707 | 0 | 11 | 11 | 10.33 | 10.55 | 16500 | 10.55 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210707 | 0 | 8.91 | 8.92 | 8.87 | 8.88 | 148055 | 8.5308 | down | down | correct |
| ECF.US | PA | 20210707 | 0 | 26.1199 | 26.1199 | 26.1199 | 26.1199 | 200 | 26.1199 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20210707 | 0 | 13.77 | 13.77 | 13.69 | 13.73 | 109090 | 13.4329 | down | down | correct |
| ELA.US | Envela Corporation | 20210707 | 0 | 4.33 | 4.33 | 4.17 | 4.17 | 55300 | 4.17 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210707 | 0 | 30.25 | 30.32 | 29.99 | 30.32 | 1100 | 30.32 | up | up | correct |
| ELMD.US | Electromed Inc | 20210707 | 0 | 11.52 | 11.86 | 11.4 | 11.84 | 44100 | 11.84 | up | up | correct |
| EMAN.US | eMagin Corporation | 20210707 | 0 | 3.24 | 3.27 | 3.02 | 3.13 | 407400 | 3.13 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210707 | 0 | 3.1 | 3.1 | 3.03 | 3.09 | 84200 | 3.09 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210707 | 0 | 1.51 | 1.54 | 1.47 | 1.53 | 280100 | 1.53 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210707 | 0 | 12.89 | 12.89 | 12.86 | 12.88 | 11815 | 12.6457 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210707 | 0 | 4.72 | 4.7447 | 4.48 | 4.58 | 140629 | 4.4393 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20210707 | 0 | 6.97 | 7 | 6.81 | 6.83 | 1380800 | 6.83 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20210707 | 0 | 12.94 | 12.94 | 12.83 | 12.87 | 97416 | 12.3292 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210707 | 0 | 14.46 | 14.5978 | 14.3 | 14.3 | 12711 | 13.8736 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210707 | 0 | 14.9 | 15.4 | 14.51 | 15.3 | 16800 | 15.3 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20210707 | 0 | 36.66 | 37.03 | 36.23 | 36.44 | 23891 | 35.8669 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20210707 | 0 | 28 | 29.56 | 28 | 28.86 | 14400 | 28.86 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210707 | 0 | 12.15 | 12.16 | 12.12 | 12.16 | 41402 | 11.9103 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210707 | 0 | 13.31 | 13.35 | 13.29 | 13.32 | 397150 | 12.7321 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210707 | 0 | 2.11 | 2.12 | 2.07 | 2.09 | 10900 | 2.09 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20210707 | 0 | 4.41 | 4.44 | 4.3901 | 4.41 | 475156 | 4.2386 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20210707 | 0 | 9.04 | 9.13 | 9 | 9.13 | 23041 | 8.6914 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210707 | 0 | 14.84 | 14.84 | 14.5872 | 14.61 | 44528 | 14.3151 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210707 | 0 | 13.04 | 13.22 | 13 | 13.0718 | 68392 | 13.0296 | up | down | incorrect |
| FSI.US | Flexible Solutions International Inc | 20210707 | 0 | 3.87 | 3.95 | 3.82 | 3.89 | 39900 | 3.89 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20210707 | 0 | 5.26 | 5.32 | 5.21 | 5.23 | 330491 | 4.8024 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210707 | 0 | 9.2 | 9.21 | 9.18 | 9.19 | 137906 | 8.7399 | down | down | correct |
| FTSI.US | FTS International Inc | 20210707 | 0 | 25.46 | 27.36 | 24.9 | 26.29 | 157200 | 26.29 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210707 | 0 | 1.18 | 1.189 | 1.146 | 1.15 | 281200 | 1.15 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210707 | 0 | 1.08 | 1.09 | 1.04 | 1.06 | 360100 | 1.06 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20210707 | 0 | 5.11 | 5.29 | 4.55 | 4.72 | 744900 | 4.72 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210707 | 0 | 14.61 | 14.78 | 13.88 | 14.66 | 65200 | 14.66 | up | up | correct |
| GGN.US | PB | 20210707 | 0 | 25.5 | 25.5 | 25.5 | 25.5 | 2010 | 25.5 | |||
| GLO.US | Clough Global Opportunities Fund | 20210707 | 0 | 12.34 | 12.34 | 12.05 | 12.17 | 240065 | 11.5464 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20210707 | 0 | 14.72 | 14.77 | 14.62 | 14.7 | 136726 | 13.934 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210707 | 0 | 20.95 | 21.12 | 20.908 | 21 | 15229 | 20.4021 | up | down | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20210707 | 0 | 11.13 | 11.13 | 11.03 | 11.04 | 83470 | 10.4947 | down | down | correct |
| GOED.US | WS | 20210707 | 0 | 3.58 | 3.69 | 3.1 | 3.17 | 10828407 | 3.17 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210707 | 0 | 2.56 | 2.5738 | 2.44 | 2.48 | 1177995 | 2.4516 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210707 | 0 | 0.63 | 0.63 | 0.58 | 0.59 | 1648000 | 0.59 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210707 | 0 | 9.03 | 9.1203 | 9.03 | 9.1203 | 1627 | 8.2418 | up | up | correct |
| GROY.US | WT | 20210707 | 0 | 5.45 | 5.5531 | 5.3225 | 5.35 | 96322 | 5.35 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210707 | 0 | 1.75 | 1.75 | 1.63 | 1.64 | 12362500 | 1.64 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210707 | 0 | 2.71 | 2.74 | 2.65 | 2.7 | 215700 | 2.7 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20210707 | 0 | 0.56 | 0.57 | 0.55 | 0.55 | 571000 | 0.55 | down | up | incorrect |
| GTE.US | Gran Tierra Energy Inc | 20210707 | 0 | 0.74 | 0.75 | 0.7 | 0.72 | 4544300 | 0.72 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210707 | 0 | 0.502 | 0.5078 | 0.4712 | 0.477 | 604628 | 0.477 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210707 | 0 | 15.24 | 15.24 | 15.17 | 15.17 | 80587 | 14.4394 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210707 | 0 | 2.02 | 2.04 | 1.79 | 1.94 | 1289600 | 1.94 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210707 | 0 | 6.38 | 6.4399 | 6.37 | 6.4 | 81374 | 6.082 | up | up | correct |
| IBIO.US | iBio Inc | 20210707 | 0 | 1.42 | 1.43 | 1.31 | 1.33 | 5437300 | 1.33 | down | down | correct |
| ID.US | PARTS iD Inc | 20210707 | 0 | 6.12 | 6.15 | 6.01 | 6.08 | 37400 | 6.08 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210707 | 0 | 4 | 4 | 4 | 4 | 3000 | 4 | |||
| IGC.US | India Globalization Capital Inc | 20210707 | 0 | 1.6 | 1.6 | 1.52 | 1.52 | 1007300 | 1.52 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210707 | 0 | 6.5 | 6.66 | 5.93 | 5.93 | 203743 | 5.92 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210707 | 0 | 1.96 | 2.07 | 1.81 | 1.92 | 685800 | 1.92 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20210707 | 0 | 29.69 | 30.24 | 29.42 | 29.49 | 408274 | 29.0611 | down | down | correct |
| IMUC.US | WS | 20210707 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 359 | 0.59 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20210707 | 0 | 5.8 | 5.99 | 5.25 | 5.364 | 24100 | 5.364 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210707 | 0 | 19.95 | 20.07 | 19.43 | 19.63 | 68200 | 19.63 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20210707 | 0 | 16.74 | 17.54 | 16.32 | 16.35 | 229100 | 16.35 | down | down | correct |
| INUV.US | Inuvo Inc | 20210707 | 0 | 1.07 | 1.14 | 0.99 | 1.02 | 14959500 | 1.02 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210707 | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | 12.34 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210707 | 0 | 30.48 | 30.5 | 30.4 | 30.4999 | 2001 | 29.7459 | up | up | correct |
| ISDR.US | Issuer Direct Corporation | 20210707 | 0 | 25.66 | 26.6 | 24.86 | 25.24 | 77500 | 25.24 | down | down | correct |
| ISR.US | Isoray Inc | 20210707 | 0 | 0.78 | 0.78 | 0.75 | 0.76 | 975700 | 0.76 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210707 | 0 | 0.46 | 0.47 | 0.44 | 0.44 | 1882300 | 0.44 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20210707 | 0 | 2.94 | 3.04 | 2.85 | 2.87 | 95600 | 2.87 | down | up | incorrect |
| JOB.US | GEE Group Inc | 20210707 | 0 | 0.57 | 0.57 | 0.52 | 0.53 | 6301800 | 0.53 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210707 | 0 | 0.67 | 0.68 | 0.65 | 0.66 | 908400 | 0.66 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210707 | 0 | 2.46 | 2.49 | 2.34 | 2.39 | 469900 | 2.39 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210707 | 0 | 2.79 | 2.81 | 2.65 | 2.71 | 857900 | 2.71 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210707 | 0 | 25.16 | 26.02 | 24.17 | 24.67 | 72400 | 24.67 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210707 | 0 | 10.28 | 10.36 | 10.2 | 10.2 | 2339 | 10.2 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210707 | 0 | 88.02 | 88.82 | 86.5 | 87.58 | 1211635 | 87.3056 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20210707 | 0 | 3.19 | 3.23 | 3.03 | 3.1 | 678700 | 3.1 | down | down | correct |
| LOV.US | Spark Networks SE | 20210707 | 0 | 4.9 | 4.99 | 4.81 | 4.85 | 75800 | 4.85 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20210707 | 0 | 30.36 | 30.36 | 29.01 | 29.07 | 55400 | 29.07 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210707 | 0 | 21.4 | 21.44 | 20.92 | 21.36 | 211700 | 21.36 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210707 | 0 | 4.19 | 4.22 | 4.02 | 4.1 | 1315000 | 4.1 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210707 | 0 | 15.03 | 15.1 | 14.93 | 15.07 | 6000 | 15.07 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20210707 | 0 | 2.24 | 2.24 | 2 | 2.01 | 785500 | 2.01 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20210707 | 0 | 5.4 | 5.405 | 5.29 | 5.32 | 96900 | 5.2905 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20210707 | 0 | 1.17 | 1.38 | 1.13 | 1.23 | 996200 | 1.23 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210707 | 0 | 8.86 | 8.95 | 8.5155 | 8.82 | 142057 | 8.82 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210707 | 0 | 0.772 | 0.775 | 0.74 | 0.756 | 1305800 | 0.756 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210707 | 0 | 9.6 | 9.79 | 8.96 | 9.16 | 51800 | 9.16 | down | down | correct |
| MYO.US | Myomo Inc | 20210707 | 0 | 9.8 | 9.9 | 9.5 | 9.85 | 31200 | 9.85 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210707 | 0 | 0.49 | 0.49 | 0.46 | 0.47 | 6123400 | 0.47 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210707 | 0 | 1.85 | 1.85 | 1.75 | 1.8 | 90400 | 1.8 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210707 | 0 | 16.12 | 16.15 | 16.03 | 16.11 | 27941 | 15.7385 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210707 | 0 | 13.58 | 13.58 | 13.4641 | 13.4641 | 3469 | 13.2224 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210707 | 0 | 14.69 | 14.78 | 14.66 | 14.73 | 5321 | 14.4537 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210707 | 0 | 0.64 | 0.67 | 0.62 | 0.63 | 924300 | 0.63 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210707 | 0 | 61.7124 | 61.7124 | 61.7124 | 61.7124 | 463 | 60.7518 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20210707 | 0 | 2.19 | 2.19 | 2.12 | 2.14 | 1200 | 2.14 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210707 | 0 | 4.96 | 4.96 | 4.65 | 4.7 | 75300 | 4.7 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210707 | 0 | 9.75 | 9.75 | 9.12 | 9.17 | 184900 | 9.17 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20210707 | 0 | 8.43 | 8.5 | 8.32 | 8.47 | 789800 | 8.47 | up | down | incorrect |
| NGD.US | New Gold Inc | 20210707 | 0 | 1.8 | 1.8 | 1.73 | 1.75 | 2428800 | 1.75 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20210707 | 0 | 70.68 | 71.17 | 70.2 | 70.69 | 18644 | 69.6052 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210707 | 0 | 13.52 | 13.52 | 13.43 | 13.43 | 24193 | 12.8765 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210707 | 0 | 4.99 | 5.02 | 4.91 | 4.95 | 222672 | 4.8549 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210707 | 0 | 4.1 | 4.2 | 3.91 | 3.94 | 96600 | 3.94 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210707 | 0 | 20.35 | 20.7 | 19.38 | 19.54 | 670870 | 19.4221 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210707 | 0 | 5.1 | 5.15 | 5.1 | 5.13 | 243607 | 4.944 | up | up | correct |
| NTIP.US | Network | 20210707 | 0 | 3.2 | 3.3005 | 3.2 | 3.25 | 5954 | 3.1964 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20210707 | 0 | 4.2 | 4.3 | 4.13 | 4.17 | 1504700 | 4.17 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210707 | 0 | 0.67 | 0.67 | 0.64 | 0.64 | 1304700 | 0.64 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210707 | 0 | 2.86 | 2.89 | 2.36 | 2.43 | 4096800 | 2.43 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210707 | 0 | 4.08 | 4.08 | 3.89 | 3.94 | 83100 | 3.94 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20210707 | 0 | 1.48 | 1.49 | 1.29 | 1.36 | 338100 | 1.36 | down | down | correct |
| PHGE.US | BiomX Inc | 20210707 | 0 | 5.55 | 5.67 | 5.45 | 5.65 | 26900 | 5.65 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20210707 | 0 | 1.63 | 1.66 | 1.59 | 1.6 | 45800 | 1.6 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210707 | 0 | 3.34 | 3.41 | 3.21 | 3.36 | 465600 | 3.36 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20210707 | 0 | 3.76 | 3.84 | 3.62 | 3.83 | 105533 | 3.83 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210707 | 0 | 1.77 | 1.78 | 1.65 | 1.68 | 1966948 | 1.68 | down | down | correct |
| PLYM.US | PA | 20210707 | 0 | 27 | 27.0262 | 27 | 27.0262 | 1311 | 26.5514 | up | down | incorrect |
| PRK.US | Park National Corporation | 20210707 | 0 | 111.71 | 114.36 | 111.71 | 113.06 | 46660 | 111.1048 | up | down | incorrect |
| PTK.US | WS | 20210707 | 0 | 1.16 | 1.2 | 1.14 | 1.175 | 423759 | 1.175 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20210707 | 0 | 0.62 | 0.63 | 0.58 | 0.58 | 1713000 | 0.58 | down | down | correct |
| PW.US | Power REIT | 20210707 | 0 | 39.5 | 40.97 | 39.44 | 40.19 | 7500 | 40.19 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210707 | 0 | 1.01 | 1.01 | 0.973 | 0.98 | 71200 | 0.98 | down | down | correct |
| RCG.US | RENN Fund Inc | 20210707 | 0 | 2.41 | 2.5 | 2.4 | 2.4 | 9610 | 2.3608 | down | down | correct |
| REI.US | Ring Energy Inc | 20210707 | 0 | 2.95 | 3.02 | 2.67 | 2.74 | 3278900 | 2.74 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210707 | 0 | 26.55 | 26.55 | 23.5 | 23.86 | 292400 | 23.2731 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20210707 | 0 | 11.72 | 12.275 | 10.67 | 10.67 | 512800 | 10.67 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20210707 | 0 | 6.62 | 6.7 | 6.54 | 6.6 | 81400 | 6.6 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20210707 | 0 | 4.11 | 4.28 | 3.76 | 3.79 | 802500 | 3.79 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210707 | 0 | 11 | 11.12 | 10.6 | 10.71 | 195900 | 10.71 | down | down | correct |
| SACC.US | SACC | 20210707 | 0 | 25.49 | 25.5 | 25.49 | 25.5 | 2900 | 24.6485 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20210707 | 0 | 5.25 | 5.26 | 5.17 | 5.2 | 130730 | 4.8869 | down | up | incorrect |
| SBEV.US | WS | 20210707 | 0 | 3.85 | 3.9 | 3.16 | 3.38 | 759708 | 3.38 | down | up | incorrect |
| SCCB.US | SCCB | 20210707 | 0 | 25.54 | 25.54 | 25.54 | 25.54 | 200 | 24.6583 | |||
| SCCC.US | SCCC | 20210707 | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 500 | 24.9912 | |||
| SDPI.US | Superior Drilling Products Inc | 20210707 | 0 | 0.8868 | 0.8959 | 0.81 | 0.835 | 281807 | 0.835 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20210707 | 0 | 4050.29 | 4050.29 | 3901.05 | 3912.97 | 657 | 3908.676 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210707 | 0 | 3.38 | 3.38 | 3.1 | 3.12 | 18031300 | 3.12 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210707 | 0 | 11.25 | 11.25 | 10.56 | 11.1 | 34800 | 11.1 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210707 | 0 | 8.77 | 8.77 | 8.5 | 8.55 | 398400 | 8.55 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210707 | 0 | 26.31 | 26.61 | 25.18 | 26.24 | 13400 | 26.24 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210707 | 0 | 3.91 | 4.16 | 3.91 | 4.12 | 227420 | 4.12 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20210707 | 0 | 2.95 | 3.04 | 2.86 | 3.03 | 286051 | 2.966 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20210707 | 0 | 0.93 | 0.94 | 0.82 | 0.85 | 3363700 | 0.85 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20210707 | 0 | 2.66 | 2.66 | 2.36 | 2.42 | 345500 | 2.42 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20210707 | 0 | 9.14 | 9.41 | 9 | 9.29 | 428800 | 9.29 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20210707 | 0 | 5.51 | 5.51 | 5.34 | 5.42 | 519142 | 5.4041 | down | up | incorrect |
| SVT.US | Servotronics Inc | 20210707 | 0 | 8.68 | 8.77 | 8.54 | 8.54 | 400 | 8.54 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20210707 | 0 | 0.54 | 0.54 | 0.51 | 0.52 | 1687100 | 0.52 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20210707 | 0 | 1.97 | 2.01 | 1.91 | 1.96 | 955200 | 1.96 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210707 | 0 | 1.06 | 1.06 | 1.02 | 1.02 | 41000 | 1.02 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210707 | 0 | 14.07 | 14.25 | 12.01 | 12.38 | 558900 | 12.38 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20210707 | 0 | 1.1 | 1.1 | 1.03 | 1.09 | 766500 | 1.09 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210707 | 0 | 74.7 | 76.845 | 74.49 | 75.33 | 47563 | 74.2807 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20210707 | 0 | 2.44 | 2.44 | 2.32 | 2.4 | 186200 | 2.4 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210707 | 0 | 2.085 | 2.17 | 2.085 | 2.16 | 33900 | 2.16 | up | up | correct |
| TRT.US | Trio | 20210707 | 0 | 5.17 | 5.2 | 4.99 | 5.16 | 35800 | 5.16 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210707 | 0 | 0.5 | 0.51 | 0.49 | 0.49 | 953700 | 0.49 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210707 | 0 | 0.93 | 0.94 | 0.89 | 0.91 | 1917500 | 0.91 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210707 | 0 | 4.8 | 4.8599 | 4.26 | 4.53 | 3645686 | 4.53 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210707 | 0 | 2.37 | 2.42 | 2.27 | 2.35 | 4475100 | 2.35 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210707 | 0 | 3.69 | 3.76 | 3.62 | 3.63 | 18500 | 3.63 | down | down | correct |
| URG.US | Ur | 20210707 | 0 | 1.3 | 1.32 | 1.22 | 1.27 | 2307800 | 1.27 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210707 | 0 | 1.63 | 1.65 | 1.54 | 1.58 | 1336500 | 1.58 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20210707 | 0 | 34.85 | 35.1 | 34.6 | 34.95 | 282855 | 33.8214 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210707 | 0 | 9.5 | 9.55 | 8.9 | 9.4 | 119800 | 9.4 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20210707 | 0 | 5.8 | 5.98 | 5.44 | 5.5 | 3687710 | 5.5 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210707 | 0 | 14.965 | 14.965 | 14.81 | 14.85 | 6886 | 14.5555 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210707 | 0 | 14.17 | 14.22 | 14.17 | 14.2122 | 11936 | 13.85 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20210707 | 0 | 1.27 | 1.27 | 1.14 | 1.2 | 978000 | 1.2 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210707 | 0 | 12.45 | 12.45 | 12.3105 | 12.36 | 86443 | 12.0735 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210707 | 0 | 14.23 | 14.25 | 14.18 | 14.25 | 11777 | 14.0393 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20210707 | 0 | 3.1 | 3.15 | 3 | 3 | 170700 | 3 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210707 | 0 | 5.2 | 5.24 | 4.72 | 4.88 | 162571 | 4.88 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210707 | 0 | 15300 | 15300 | 15300 | 15300 | 0 | 15300 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210707 | 0 | 5.71 | 5.95 | 5.7 | 5.8 | 52216 | 5.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210707 | 0 | 2.01 | 2.02 | 1.88 | 2.01 | 730900 | 2.01 | |||
| WTT.US | Wireless Telecom Group Inc | 20210707 | 0 | 2.91 | 3.03 | 2.9 | 2.96 | 241800 | 2.96 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210707 | 0 | 4.7 | 4.76 | 4.25 | 4.29 | 1633700 | 4.29 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210707 | 0 | 6.81 | 6.8205 | 6.56 | 6.59 | 76574 | 6.59 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210707 | 0 | 0.65 | 0.65 | 0.62 | 0.63 | 466500 | 0.63 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210707 | 0 | 1.6 | 1.61 | 1.45 | 1.5 | 184500 | 1.5 | down | down | correct |
| YCBD.US | P | 20210707 | 0 | 7.3699 | 7.49 | 7.33 | 7.39 | 44899 | 7.39 | up | up | correct |
| ZDGE.US | Zedge Inc | 20210707 | 0 | 18.07 | 18.5 | 17.2 | 18.01 | 183400 | 18.01 | down | down | correct |
| ZOM.US | Zomedica Corp | 20210707 | 0 | 0.781 | 0.785 | 0.72 | 0.735 | 35407500 | 0.735 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.