CollectAI
close-nysemkt_stocks
2021/07/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210716 | 0 | 17.25 | 17.45 | 16.43 | 16.55 | 12100 | 16.55 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20210716 | 0 | 0.45 | 0.46 | 0.45 | 0.4525 | 519435 | 0.4525 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20210716 | 0 | 43.75 | 43.75 | 42.1501 | 42.34 | 12100 | 42.173 | down | up | incorrect |
| ACY.US | AeroCentury Corp | 20210716 | 0 | 11.07 | 11.4 | 10.7 | 10.97 | 196585 | 10.7276 | down | down | correct |
| ADRA.US | WS | 20210716 | 0 | 9.73 | 9.74 | 9.72 | 9.73 | 2739 | 9.73 | |||
| AE.US | Adams Resources & Energy Inc | 20210716 | 0 | 27.156 | 27.38 | 27.11 | 27.11 | 12993 | 26.6565 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210716 | 0 | 8.97 | 9.01 | 8.93 | 8.96 | 16135 | 8.6315 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210716 | 0 | 1.42 | 1.49 | 1.39 | 1.47 | 98000 | 1.47 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210716 | 0 | 1.94 | 2.04 | 1.91 | 1.98 | 1118000 | 1.98 | up | up | correct |
| AINC.US | Ashford Inc | 20210716 | 0 | 19 | 20.35 | 18.56 | 18.8 | 33500 | 18.8 | down | down | correct |
| AIRI.US | Air Industries Group | 20210716 | 0 | 1.26 | 1.28 | 1.25 | 1.25 | 131600 | 1.25 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210716 | 0 | 2.44 | 2.55 | 2.43 | 2.46 | 333100 | 2.46 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210716 | 0 | 1.42 | 1.61 | 1.42 | 1.55 | 1597700 | 1.55 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20210716 | 0 | 2.78 | 2.82 | 2.65 | 2.69 | 46900 | 2.69 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20210716 | 0 | 103.27 | 109.69 | 100.55 | 103.99 | 360400 | 103.99 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20210716 | 0 | 7.3 | 7.83 | 7.1 | 7.79 | 961800 | 7.79 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210716 | 0 | 3.8 | 3.89 | 3.75 | 3.75 | 10800 | 3.75 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210716 | 0 | 1.06 | 1.07 | 1.02 | 1.04 | 872200 | 1.04 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20210716 | 0 | 2.37 | 2.47 | 2.24 | 2.26 | 5137300 | 2.26 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210716 | 0 | 6.95 | 7.379 | 6.841 | 7.18 | 163300 | 7.18 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20210716 | 0 | 0.57 | 0.57 | 0.53 | 0.53 | 454900 | 0.53 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20210716 | 0 | 4.41 | 4.41 | 4.22 | 4.24 | 13600 | 4.24 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20210716 | 0 | 2.21 | 2.22 | 2.08 | 2.13 | 1048500 | 2.13 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210716 | 0 | 11.59 | 11.86 | 11.59 | 11.79 | 11300 | 11.79 | up | up | correct |
| BCV.US | PA | 20210716 | 0 | 25.75 | 25.8128 | 25.706 | 25.706 | 3337 | 25.706 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210716 | 0 | 31.8 | 32.03 | 30.73 | 30.73 | 5600 | 30.73 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210716 | 0 | 1.39 | 1.42 | 1.33 | 1.33 | 490600 | 1.33 | down | down | correct |
| BFB.US | Brown | 20210716 | 0 | 72.655 | 72.655 | 71.7 | 71.96 | 1388189 | 71.5906 | down | down | correct |
| BGI.US | Birks Group Inc | 20210716 | 0 | 2.23 | 2.47 | 2.22 | 2.41 | 182900 | 2.41 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210716 | 0 | 28.84 | 28.84 | 27.71 | 27.98 | 34554 | 27.5345 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210716 | 0 | 3.1 | 3.16 | 3.08 | 3.11 | 48653 | 3.0695 | up | up | correct |
| BMTX.US | WS | 20210716 | 0 | 11.7 | 11.7 | 10.64 | 10.64 | 34043 | 10.64 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210716 | 0 | 18.22 | 18.27 | 17.4 | 17.64 | 98141 | 17.4007 | down | down | correct |
| BRG.US | PD | 20210716 | 0 | 25.734 | 25.734 | 25.58 | 25.6 | 2310 | 25.1559 | down | up | incorrect |
| BRMK.US | WS | 20210716 | 0 | 10.45 | 10.53 | 10.38 | 10.41 | 690292 | 10.41 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20210716 | 0 | 2.28 | 2.3 | 2.16 | 2.19 | 246500 | 2.19 | down | down | correct |
| BTG.US | B2Gold Corp | 20210716 | 0 | 4.23 | 4.24 | 3.95 | 3.96 | 13031951 | 3.8747 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20210716 | 0 | 4.17 | 4.23 | 4.03 | 4.14 | 79300 | 4.14 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210716 | 0 | 4.56 | 4.6 | 4.31 | 4.39 | 110700 | 4.39 | down | down | correct |
| CANF.US | Can | 20210716 | 0 | 2.34 | 2.34 | 2.3 | 2.31 | 92600 | 2.31 | down | down | correct |
| CCF.US | Chase Corporation | 20210716 | 0 | 110.38 | 110.4899 | 108.7801 | 110.03 | 13670 | 108.9716 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210716 | 0 | 6.08 | 6.12 | 5.98 | 6.04 | 16928 | 6.0043 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210716 | 0 | 0.5408 | 0.5412 | 0.4945 | 0.503 | 14245360 | 0.503 | down | down | correct |
| CET.US | Central Securities Corp | 20210716 | 0 | 42 | 42.11 | 41.58 | 41.605 | 20232 | 38.3192 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210716 | 0 | 14.19 | 14.19 | 14.03 | 14.05 | 5805 | 13.8141 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210716 | 0 | 3.42 | 3.47 | 3.38 | 3.41 | 2925533 | 3.3009 | down | down | correct |
| CIX.US | CompX International Inc | 20210716 | 0 | 21.59 | 21.59 | 20.55 | 20.55 | 1356 | 20.1885 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210716 | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | 11.83 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210716 | 0 | 11.77 | 11.77 | 11.5702 | 11.58 | 1058248 | 10.9059 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210716 | 0 | 12.32 | 12.35 | 11.93 | 11.96 | 50169 | 11.834 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20210716 | 0 | 15.18 | 15.42 | 14.17 | 14.35 | 53100 | 14.35 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210716 | 0 | 20.25 | 21.8999 | 19.35 | 19.8 | 164333 | 19.2819 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210716 | 0 | 0.72 | 0.85 | 0.7 | 0.71 | 5542700 | 0.71 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210716 | 0 | 43.21 | 43.3866 | 42.5501 | 42.98 | 68247 | 41.615 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210716 | 0 | 11.38 | 11.41 | 11.14 | 11.27 | 552638 | 10.6212 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20210716 | 0 | 2.29 | 2.37 | 2.21 | 2.27 | 52800 | 2.27 | down | up | incorrect |
| CVM.US | CEL | 20210716 | 0 | 7.9 | 8.16 | 7.5 | 7.93 | 1426600 | 7.93 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210716 | 0 | 27.2499 | 27.2499 | 26.5116 | 26.71 | 1680 | 26.2663 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20210716 | 0 | 3.42 | 3.43 | 3.27 | 3.36 | 44200 | 3.36 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20210716 | 0 | 2.85 | 2.98 | 2.7989 | 2.835 | 560393 | 2.835 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210716 | 0 | 2.51 | 2.53 | 2.44 | 2.45 | 2753980 | 2.3752 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210716 | 0 | 152.45 | 156.9 | 146.91 | 147.5 | 955 | 143.1022 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210716 | 0 | 32.5 | 32.84 | 31.2 | 31.32 | 40300 | 31.32 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210716 | 0 | 9.17 | 9.18 | 9.09 | 9.13 | 96063 | 8.9711 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210716 | 0 | 1.04 | 1.04 | 0.98 | 0.99 | 11807800 | 0.99 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210716 | 0 | 2.29 | 2.35 | 2.21 | 2.23 | 2674000 | 2.23 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210716 | 0 | 1.55 | 1.56 | 1.5 | 1.5 | 1335200 | 1.5 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210716 | 0 | 1.61 | 1.69 | 1.61 | 1.63 | 152429 | 1.63 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20210716 | 0 | 10.4 | 10.9 | 9.34 | 9.58 | 93500 | 9.58 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210716 | 0 | 8.72 | 8.76 | 8.65 | 8.76 | 905472 | 8.4714 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210716 | 0 | 13.77 | 13.77 | 13.72 | 13.75 | 76937 | 13.4525 | down | down | correct |
| ELA.US | Envela Corporation | 20210716 | 0 | 3.87 | 3.91 | 3.8 | 3.81 | 33200 | 3.81 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210716 | 0 | 29.91 | 30 | 29.8 | 29.8 | 1500 | 29.8 | down | down | correct |
| ELMD.US | Electromed Inc | 20210716 | 0 | 11.6 | 11.97 | 11.6 | 11.66 | 25200 | 11.66 | up | up | correct |
| EMAN.US | eMagin Corporation | 20210716 | 0 | 2.89 | 2.94 | 2.75 | 2.75 | 333800 | 2.75 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210716 | 0 | 2.87 | 2.9 | 2.84 | 2.86 | 94900 | 2.86 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210716 | 0 | 1.39 | 1.39 | 1.34 | 1.34 | 53900 | 1.34 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210716 | 0 | 12.84 | 12.84 | 12.73 | 12.73 | 11777 | 12.4984 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210716 | 0 | 4.6 | 4.6403 | 4.34 | 4.4 | 183163 | 4.2648 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210716 | 0 | 6.74 | 6.79 | 6.4 | 6.45 | 2757300 | 6.45 | down | up | incorrect |
| ERC.US | Wells Fargo Advantage Multi | 20210716 | 0 | 12.87 | 12.87 | 12.63 | 12.63 | 155898 | 12.1882 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210716 | 0 | 14.09 | 14.15 | 14.01 | 14.15 | 17173 | 13.7972 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20210716 | 0 | 15.05 | 15.05 | 14.78 | 14.78 | 1600 | 14.78 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210716 | 0 | 38.21 | 39.495 | 37.96 | 39.13 | 29547 | 38.5146 | up | up | correct |
| EVI.US | EVI Industries Inc | 20210716 | 0 | 29.28 | 29.88 | 28.97 | 29.05 | 14000 | 29.05 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210716 | 0 | 12.28 | 12.33 | 12.19 | 12.26 | 16843 | 12.0082 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210716 | 0 | 13.09 | 13.1 | 12.9 | 13 | 1256917 | 12.5198 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210716 | 0 | 2.05 | 2.14 | 1.92 | 1.92 | 32700 | 1.92 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210716 | 0 | 4.37 | 4.38 | 4.3 | 4.3 | 636072 | 4.1328 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210716 | 0 | 9.03 | 9.125 | 9 | 9.12 | 48560 | 8.6819 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210716 | 0 | 15 | 15.02 | 14.72 | 14.78 | 59246 | 14.4817 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210716 | 0 | 12.6 | 12.74 | 12.4 | 12.45 | 27747 | 12.4294 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20210716 | 0 | 4.139 | 4.27 | 4.07 | 4.16 | 70900 | 4.16 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20210716 | 0 | 5.21 | 5.21 | 5.06 | 5.09 | 203607 | 4.7517 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20210716 | 0 | 9.22 | 9.2335 | 9.17 | 9.19 | 91626 | 8.7399 | down | down | correct |
| FTSI.US | FTS International Inc | 20210716 | 0 | 23.91 | 23.91 | 22.2 | 22.8 | 106000 | 22.8 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20210716 | 0 | 1.09 | 1.106 | 1.05 | 1.06 | 287500 | 1.06 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210716 | 0 | 1.05 | 1.06 | 1.01 | 1.02 | 480700 | 1.02 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20210716 | 0 | 4.64 | 4.84 | 4.36 | 4.43 | 261800 | 4.43 | down | up | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20210716 | 0 | 15.96 | 16.008 | 14.54 | 14.81 | 84800 | 14.81 | down | down | correct |
| GGN.US | PB | 20210716 | 0 | 25.48 | 25.505 | 25.45 | 25.5 | 2549 | 25.5 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20210716 | 0 | 12.53 | 12.53 | 12.4 | 12.41 | 247203 | 11.7741 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20210716 | 0 | 15.25 | 15.25 | 15.02 | 15.02 | 136336 | 14.2373 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210716 | 0 | 22.075 | 22.22 | 21.95 | 22.2 | 11191 | 21.6658 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210716 | 0 | 11.55 | 11.5951 | 11.5 | 11.5 | 143935 | 10.932 | down | down | correct |
| GOED.US | WS | 20210716 | 0 | 3.02 | 3.3799 | 3.02 | 3.26 | 6786103 | 3.26 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20210716 | 0 | 2.26 | 2.27 | 2.14 | 2.14 | 1352755 | 2.1155 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210716 | 0 | 0.62 | 0.63 | 0.58 | 0.6 | 1376000 | 0.6 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210716 | 0 | 9.28 | 9.28 | 9.19 | 9.19 | 413 | 8.3048 | down | down | correct |
| GROY.US | WT | 20210716 | 0 | 5.01 | 5.06 | 5 | 5.01 | 209472 | 5.01 | |||
| GSAT.US | Globalstar Inc | 20210716 | 0 | 1.48 | 1.53 | 1.41 | 1.41 | 10637600 | 1.41 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210716 | 0 | 2.5 | 2.5 | 2.35 | 2.35 | 576900 | 2.35 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20210716 | 0 | 0.56 | 0.57 | 0.55 | 0.56 | 923300 | 0.56 | |||
| GTE.US | Gran Tierra Energy Inc | 20210716 | 0 | 0.67 | 0.69 | 0.61 | 0.62 | 4717100 | 0.62 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210716 | 0 | 0.4422 | 0.446 | 0.412 | 0.4199 | 495858 | 0.4199 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210716 | 0 | 15.28 | 15.28 | 15.19 | 15.19 | 42930 | 14.4584 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210716 | 0 | 1.93 | 1.98 | 1.87 | 1.91 | 272100 | 1.91 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210716 | 0 | 6.58 | 6.58 | 6.5101 | 6.52 | 104730 | 6.196 | down | down | correct |
| IBIO.US | iBio Inc | 20210716 | 0 | 1.35 | 1.4 | 1.31 | 1.32 | 4446400 | 1.32 | down | down | correct |
| ID.US | PARTS iD Inc | 20210716 | 0 | 7 | 7.272 | 6.8 | 7.13 | 41100 | 7.13 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20210716 | 0 | 4.02 | 4.03 | 4 | 4 | 5300 | 4 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20210716 | 0 | 1.4 | 1.47 | 1.4 | 1.41 | 407600 | 1.41 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20210716 | 0 | 5.59 | 5.73 | 5.52 | 5.58 | 33600 | 5.58 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210716 | 0 | 1.86 | 1.88 | 1.75 | 1.76 | 127400 | 1.76 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20210716 | 0 | 27.51 | 28.22 | 27.28 | 27.31 | 663265 | 26.9128 | down | down | correct |
| IMUC.US | WS | 20210716 | 0 | 0.425 | 0.6 | 0.425 | 0.51 | 5617 | 0.51 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210716 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 800 | 5.36 | |||
| INFU.US | InfuSystem Holdings Inc | 20210716 | 0 | 18.67 | 18.89 | 18.03 | 18.05 | 27500 | 18.05 | down | down | correct |
| INTT.US | inTEST Corporation | 20210716 | 0 | 14.63 | 14.81 | 13.07 | 13.34 | 329400 | 13.34 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20210716 | 0 | 0.85 | 0.88 | 0.84 | 0.86 | 1482800 | 0.86 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20210716 | 0 | 12.77 | 13.06 | 12.77 | 13.06 | 1400 | 13.06 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210716 | 0 | 30.599 | 30.599 | 30.599 | 30.599 | 249 | 29.8425 | |||
| ISDR.US | Issuer Direct Corporation | 20210716 | 0 | 27.65 | 28.19 | 27.51 | 27.53 | 7400 | 27.53 | down | down | correct |
| ISR.US | Isoray Inc | 20210716 | 0 | 0.7 | 0.71 | 0.7 | 0.7 | 587800 | 0.7 | |||
| ITP.US | IT Tech Packaging Inc | 20210716 | 0 | 0.41 | 0.44 | 0.41 | 0.42 | 2405600 | 0.42 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210716 | 0 | 2.94 | 2.94 | 2.75 | 2.765 | 129500 | 2.765 | down | down | correct |
| JOB.US | GEE Group Inc | 20210716 | 0 | 0.54 | 0.55 | 0.52 | 0.53 | 4620700 | 0.53 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210716 | 0 | 0.61 | 0.62 | 0.6 | 0.62 | 202100 | 0.62 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20210716 | 0 | 2.24 | 2.26 | 2.18 | 2.23 | 324700 | 2.23 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210716 | 0 | 2.7 | 2.74 | 2.61 | 2.66 | 767000 | 2.66 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210716 | 0 | 23.68 | 23.94 | 22.06 | 22.12 | 84600 | 22.12 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210716 | 0 | 10.37 | 10.53 | 10.22 | 10.22 | 6331 | 10.22 | down | up | incorrect |
| LNG.US | Cheniere Energy Inc | 20210716 | 0 | 83.22 | 83.64 | 82.75 | 83.56 | 797688 | 83.2982 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210716 | 0 | 3.06 | 3.07 | 2.85 | 2.86 | 740500 | 2.86 | down | down | correct |
| LOV.US | Spark Networks SE | 20210716 | 0 | 4.38 | 4.49 | 4.35 | 4.45 | 15700 | 4.45 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210716 | 0 | 28.83 | 28.96 | 28.015 | 28.65 | 33700 | 28.65 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210716 | 0 | 20.4 | 20.42 | 18.69 | 18.69 | 687700 | 18.69 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210716 | 0 | 3.88 | 3.92 | 3.66 | 3.75 | 1292300 | 3.75 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20210716 | 0 | 16 | 16.26 | 15.8 | 16.11 | 17700 | 16.11 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210716 | 0 | 5.5 | 5.55 | 4.8 | 5.3 | 1011900 | 5.3 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210716 | 0 | 1.88 | 1.88 | 1.68 | 1.69 | 392300 | 1.69 | down | up | incorrect |
| MMX.US | Maverix Metals Inc | 20210716 | 0 | 5.27 | 5.3 | 5.11 | 5.14 | 182200 | 5.1115 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20210716 | 0 | 1.46 | 1.49 | 1.36 | 1.36 | 468900 | 1.36 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210716 | 0 | 8.26 | 8.3 | 7.9 | 7.97 | 253407 | 7.97 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210716 | 0 | 0.73 | 0.74 | 0.72 | 0.72 | 385000 | 0.72 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20210716 | 0 | 9.3 | 9.49 | 8.71 | 8.71 | 33400 | 8.71 | down | down | correct |
| MYO.US | Myomo Inc | 20210716 | 0 | 8.95 | 9.14 | 8.52 | 8.57 | 29800 | 8.57 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210716 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 3389700 | 0.43 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210716 | 0 | 1.79 | 1.84 | 1.76 | 1.8 | 45600 | 1.8 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210716 | 0 | 15.95 | 15.98 | 15.76 | 15.85 | 58592 | 15.4845 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210716 | 0 | 13.32 | 13.46 | 13.27 | 13.295 | 4751 | 13.0563 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210716 | 0 | 14.55 | 14.81 | 14.55 | 14.6 | 21159 | 14.3262 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210716 | 0 | 0.6 | 0.62 | 0.57 | 0.58 | 1207600 | 0.58 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210716 | 0 | 2.058 | 2.28 | 2.058 | 2.07 | 13200 | 2.07 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20210716 | 0 | 3.92 | 4.02 | 3.85 | 3.97 | 190500 | 3.97 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210716 | 0 | 7.75 | 8.1 | 7.321 | 7.512 | 167900 | 7.512 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210716 | 0 | 8.21 | 8.25 | 7.95 | 7.96 | 819000 | 7.96 | down | down | correct |
| NGD.US | New Gold Inc | 20210716 | 0 | 1.7 | 1.73 | 1.63 | 1.63 | 6470200 | 1.63 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210716 | 0 | 73.71 | 74 | 73.26 | 73.89 | 35698 | 72.7561 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210716 | 0 | 12.93 | 13.05 | 12.79 | 12.79 | 51002 | 12.347 | down | up | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210716 | 0 | 4.71 | 4.77 | 4.69 | 4.69 | 179908 | 4.6154 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210716 | 0 | 4.06 | 4.16 | 3.93 | 3.93 | 56600 | 3.93 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210716 | 0 | 17.68 | 17.6888 | 15.73 | 15.85 | 1234261 | 15.7544 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210716 | 0 | 5.16 | 5.18 | 5.09 | 5.11 | 139443 | 4.9551 | down | down | correct |
| NTIP.US | Network | 20210716 | 0 | 3.28 | 3.36 | 3.26 | 3.26 | 6050 | 3.2062 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210716 | 0 | 3.76 | 3.85 | 3.675 | 3.69 | 2998000 | 3.69 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210716 | 0 | 0.6 | 0.6 | 0.58 | 0.58 | 691900 | 0.58 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210716 | 0 | 2 | 2.01 | 1.91 | 1.91 | 975700 | 1.91 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210716 | 0 | 3.78 | 3.81 | 3.56 | 3.59 | 218500 | 3.59 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210716 | 0 | 1.26 | 1.26 | 1.21 | 1.24 | 129600 | 1.24 | down | down | correct |
| PHGE.US | BiomX Inc | 20210716 | 0 | 4.99 | 5.19 | 4.98 | 5.096 | 8800 | 5.096 | up | down | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20210716 | 0 | 1.54 | 1.6 | 1.44 | 1.47 | 127400 | 1.47 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210716 | 0 | 3.21 | 3.24 | 2.98 | 3 | 1088200 | 3 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20210716 | 0 | 3.72 | 3.74 | 3.46 | 3.47 | 130975 | 3.47 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210716 | 0 | 1.56 | 1.65 | 1.56 | 1.58 | 886261 | 1.58 | up | up | correct |
| PLYM.US | PA | 20210716 | 0 | 26.525 | 26.525 | 26.525 | 26.525 | 115 | 26.059 | |||
| PRK.US | Park National Corporation | 20210716 | 0 | 114.505 | 116.83 | 113.13 | 113.71 | 25928 | 111.7436 | down | down | correct |
| PTK.US | WS | 20210716 | 0 | 1.05 | 1.11 | 1.05 | 1.11 | 212652 | 1.11 | up | down | incorrect |
| PTN.US | Palatin Technologies Inc | 20210716 | 0 | 0.54 | 0.54 | 0.53 | 0.53 | 559500 | 0.53 | down | down | correct |
| PW.US | Power REIT | 20210716 | 0 | 39.31 | 40.07 | 38.9 | 39.29 | 6500 | 39.29 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210716 | 0 | 0.95 | 0.95 | 0.9 | 0.9 | 116000 | 0.9 | down | down | correct |
| RCG.US | RENN Fund Inc | 20210716 | 0 | 2.1896 | 2.2 | 2.11 | 2.11 | 9031 | 2.0755 | down | down | correct |
| REI.US | Ring Energy Inc | 20210716 | 0 | 2.69 | 2.72 | 2.48 | 2.49 | 2948700 | 2.49 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210716 | 0 | 22.5 | 22.5 | 19.81 | 20.65 | 131800 | 20.142 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20210716 | 0 | 9.57 | 9.91 | 8.95 | 8.96 | 194400 | 8.96 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20210716 | 0 | 6.75 | 6.82 | 6.52 | 6.55 | 127500 | 6.55 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20210716 | 0 | 3.5 | 3.6 | 3.4 | 3.45 | 277300 | 3.45 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20210716 | 0 | 10.42 | 10.77 | 10.26 | 10.49 | 135300 | 10.49 | up | down | incorrect |
| SACC.US | SACC | 20210716 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 300 | 24.5132 | |||
| SACH.US | Sachem Capital Corp | 20210716 | 0 | 5.22 | 5.3 | 5.2 | 5.23 | 322886 | 4.9151 | up | up | correct |
| SBEV.US | WS | 20210716 | 0 | 3.35 | 3.38 | 2.85 | 2.92 | 757952 | 2.92 | down | down | correct |
| SCCB.US | SCCB | 20210716 | 0 | 25.5 | 25.62 | 25.5 | 25.536 | 900 | 24.6544 | up | up | correct |
| SCCC.US | SCCC | 20210716 | 0 | 25.95 | 25.95 | 25.9 | 25.95 | 3200 | 25.0008 | |||
| SDPI.US | Superior Drilling Products Inc | 20210716 | 0 | 0.8 | 0.81 | 0.76 | 0.76 | 87600 | 0.76 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210716 | 0 | 3925.78 | 3949 | 3837.59 | 3930.01 | 755 | 3925.6973 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210716 | 0 | 2.77 | 3.27 | 2.75 | 2.91 | 33614100 | 2.91 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20210716 | 0 | 10.6 | 10.98 | 10.26 | 10.26 | 3300 | 10.26 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210716 | 0 | 8 | 8.05 | 7.58 | 7.64 | 1022800 | 7.64 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210716 | 0 | 26.73 | 26.73 | 20.77 | 24.9 | 12600 | 24.9 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210716 | 0 | 5.68 | 5.74 | 5.095 | 5.15 | 1018000 | 5.15 | down | up | incorrect |
| SMTS.US | Sierra Metals Inc | 20210716 | 0 | 3.05 | 3.05 | 2.93 | 2.95 | 401425 | 2.8877 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210716 | 0 | 1.3 | 1.51 | 1.28 | 1.41 | 11732500 | 1.41 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20210716 | 0 | 2.52 | 2.52 | 2.38 | 2.39 | 67300 | 2.39 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20210716 | 0 | 9.15 | 9.22 | 8.92 | 9 | 238200 | 9 | down | up | incorrect |
| SVM.US | Silvercorp Metals Inc | 20210716 | 0 | 5.14 | 5.14 | 4.91 | 4.91 | 1119496 | 4.8956 | down | down | correct |
| SVT.US | Servotronics Inc | 20210716 | 0 | 8.7 | 8.79 | 8.7 | 8.7 | 1900 | 8.7 | |||
| SYN.US | Synthetic Biologics Inc | 20210716 | 0 | 0.5 | 0.51 | 0.5 | 0.5 | 925500 | 0.5 | |||
| TGB.US | Taseko Mines Limited | 20210716 | 0 | 1.81 | 1.83 | 1.72 | 1.75 | 3076300 | 1.75 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210716 | 0 | 1.05 | 1.05 | 1.02 | 1.04 | 74800 | 1.04 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210716 | 0 | 7.57 | 8.84 | 7.35 | 7.91 | 6345800 | 7.91 | up | down | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20210716 | 0 | 1.05 | 1.09 | 1.01 | 1.03 | 535800 | 1.03 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210716 | 0 | 77.52 | 77.98 | 75.34 | 75.62 | 34539 | 74.5667 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210716 | 0 | 2.32 | 2.33 | 2.15 | 2.18 | 293200 | 2.18 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210716 | 0 | 2.15 | 2.19 | 2.15 | 2.16 | 18300 | 2.16 | up | down | incorrect |
| TRT.US | Trio | 20210716 | 0 | 4.85 | 4.85 | 4.72 | 4.72 | 4100 | 4.72 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210716 | 0 | 0.49 | 0.49 | 0.46 | 0.47 | 942300 | 0.47 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210716 | 0 | 0.92 | 0.93 | 0.86 | 0.86 | 2744800 | 0.86 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210716 | 0 | 4.26 | 4.31 | 3.93 | 3.95 | 1929072 | 3.95 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210716 | 0 | 2.14 | 2.17 | 2 | 2.02 | 5690500 | 2.02 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20210716 | 0 | 3.31 | 3.35 | 3.12 | 3.17 | 10900 | 3.17 | down | down | correct |
| URG.US | Ur | 20210716 | 0 | 1.13 | 1.17 | 1.05 | 1.05 | 1806500 | 1.05 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210716 | 0 | 1.53 | 1.53 | 1.42 | 1.45 | 706400 | 1.45 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20210716 | 0 | 35.19 | 35.36 | 35.07 | 35.17 | 175320 | 34.0343 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210716 | 0 | 6.17 | 6.47 | 5.86 | 5.88 | 56600 | 5.88 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20210716 | 0 | 5.05 | 5.12 | 4.62 | 4.64 | 4017012 | 4.64 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210716 | 0 | 14.9073 | 14.9073 | 14.9 | 14.9 | 2562 | 14.6045 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210716 | 0 | 14.23 | 14.3195 | 14.2224 | 14.2904 | 3470 | 13.9262 | up | down | incorrect |
| VGZ.US | Vista Gold Corp | 20210716 | 0 | 0.94 | 0.95 | 0.9 | 0.91 | 764300 | 0.91 | down | down | correct |
| VHAQ.US | WS | 20210716 | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 991 | 9.96 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210716 | 0 | 12.25 | 12.25 | 12.07 | 12.11 | 120075 | 11.8755 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210716 | 0 | 14.19 | 14.235 | 14.15 | 14.18 | 24413 | 13.9703 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210716 | 0 | 3.16 | 3.16 | 3.02 | 3.03 | 117400 | 3.03 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210716 | 0 | 4.77 | 4.84 | 4.45 | 4.45 | 129000 | 4.45 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210716 | 0 | 14200 | 14200 | 14200 | 14200 | 0 | 14200 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210716 | 0 | 5.19 | 5.4406 | 5.06 | 5.1 | 82286 | 5.1 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20210716 | 0 | 1.84 | 1.85 | 1.7 | 1.73 | 754300 | 1.73 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210716 | 0 | 2.92 | 3.14 | 2.9 | 3.13 | 182000 | 3.13 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210716 | 0 | 4.2 | 4.21 | 4.02 | 4.09 | 510600 | 4.09 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210716 | 0 | 6.415 | 6.45 | 6.08 | 6.08 | 29756 | 6.08 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210716 | 0 | 0.57 | 0.58 | 0.53 | 0.53 | 367700 | 0.53 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20210716 | 0 | 1.36 | 1.37 | 1.26 | 1.29 | 238100 | 1.29 | down | up | incorrect |
| YCBD.US | P | 20210716 | 0 | 7.13 | 7.24 | 7.13 | 7.16 | 23577 | 7.16 | up | up | correct |
| ZDGE.US | Zedge Inc | 20210716 | 0 | 17.23 | 17.6 | 16.3 | 16.43 | 163000 | 16.43 | down | down | correct |
| ZOM.US | Zomedica Corp | 20210716 | 0 | 0.616 | 0.622 | 0.592 | 0.607 | 19513100 | 0.607 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.