CollectAI
close-nysemkt_stocks
2021/08/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210816 | 0 | 14.08 | 15.2 | 13.96 | 15.1 | 70700 | 15.1 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210816 | 0 | 0.42 | 0.43 | 0.4094 | 0.4097 | 348405 | 0.4097 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20210816 | 0 | 39.5 | 40.2995 | 39.44 | 39.89 | 11793 | 39.7326 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210816 | 0 | 31.76 | 32 | 27.04 | 28 | 904690 | 27.3812 | down | down | correct |
| ADRA.US | WS | 20210816 | 0 | 9.72 | 9.73 | 9.72 | 9.73 | 5330 | 9.73 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20210816 | 0 | 28.87 | 30 | 28 | 29.92 | 21745 | 29.4195 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210816 | 0 | 8.81 | 8.81 | 8.63 | 8.75 | 60943 | 8.4292 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210816 | 0 | 1.17 | 1.2 | 1.05 | 1.08 | 225800 | 1.08 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20210816 | 0 | 2 | 2.01 | 1.95 | 2 | 348100 | 2 | |||
| AINC.US | Ashford Inc | 20210816 | 0 | 16.42 | 16.42 | 15.199 | 15.25 | 8900 | 15.25 | down | down | correct |
| AIRI.US | Air Industries Group | 20210816 | 0 | 1.25 | 1.28 | 1.17 | 1.19 | 211800 | 1.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210816 | 0 | 1.54 | 1.5684 | 1.42 | 1.42 | 63670 | 1.42 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210816 | 0 | 1.46 | 1.49 | 1.4 | 1.47 | 752400 | 1.47 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20210816 | 0 | 2.56 | 2.58 | 2.43 | 2.48 | 188400 | 2.48 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20210816 | 0 | 39.54 | 40.64 | 38.1 | 40.01 | 312544 | 40.01 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20210816 | 0 | 8.62 | 8.64 | 8.12 | 8.33 | 856400 | 8.33 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210816 | 0 | 3.78 | 3.78 | 3.78 | 3.78 | 2200 | 3.78 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20210816 | 0 | 1.02 | 1.03 | 1 | 1 | 368200 | 1 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20210816 | 0 | 2.19 | 2.2 | 2.09 | 2.16 | 3614000 | 2.16 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210816 | 0 | 6.32 | 6.418 | 6.01 | 6.04 | 239800 | 6.04 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210816 | 0 | 0.48 | 0.49 | 0.47 | 0.47 | 471600 | 0.47 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20210816 | 0 | 5.02 | 5.14 | 5.01 | 5.05 | 29688 | 5.05 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210816 | 0 | 1.83 | 1.83 | 1.73 | 1.76 | 1547300 | 1.76 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210816 | 0 | 12.19 | 12.86 | 12.19 | 12.8 | 13400 | 12.8 | up | up | correct |
| BCV.US | PA | 20210816 | 0 | 25.7501 | 25.7502 | 25.61 | 25.63 | 10983 | 25.63 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210816 | 0 | 25 | 25.05 | 23.16 | 24 | 19900 | 24 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210816 | 0 | 1.15 | 1.17 | 1.15 | 1.15 | 298500 | 1.15 | |||
| BFB.US | Brown | 20210816 | 0 | 69.32 | 69.92 | 69.23 | 69.89 | 594257 | 69.5312 | up | up | correct |
| BGI.US | Birks Group Inc | 20210816 | 0 | 2.94 | 3.11 | 2.94 | 3.06 | 270034 | 3.06 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210816 | 0 | 28 | 28.13 | 27.56 | 27.62 | 38379 | 27.4118 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210816 | 0 | 3.2 | 3.2 | 3.15 | 3.18 | 32150 | 3.1579 | down | down | correct |
| BMTX.US | WS | 20210816 | 0 | 10.79 | 10.8 | 10.09 | 10.19 | 85073 | 10.19 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210816 | 0 | 17.72 | 17.965 | 17.48 | 17.71 | 57933 | 17.5964 | down | down | correct |
| BRG.US | PD | 20210816 | 0 | 25.4899 | 25.49 | 25.39 | 25.4879 | 1452 | 25.0457 | down | down | correct |
| BRMK.US | WS | 20210816 | 0 | 10.5 | 10.56 | 10.414 | 10.53 | 478858 | 10.53 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210816 | 0 | 2.2 | 2.22 | 2.13 | 2.15 | 77300 | 2.15 | down | down | correct |
| BTG.US | B2Gold Corp | 20210816 | 0 | 3.9 | 3.93 | 3.85 | 3.9 | 6207494 | 3.816 | |||
| BTN.US | Ballantyne Strong Inc | 20210816 | 0 | 3.57 | 3.57 | 3.42 | 3.42 | 52976 | 3.42 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210816 | 0 | 3.76 | 4 | 3.44 | 3.46 | 133376 | 3.46 | down | down | correct |
| CANF.US | Can | 20210816 | 0 | 1.98 | 2.02 | 1.88 | 1.91 | 430900 | 1.91 | down | down | correct |
| CCF.US | Chase Corporation | 20210816 | 0 | 116.04 | 117.22 | 116.04 | 117.14 | 9275 | 116.0132 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210816 | 0 | 5.8108 | 5.8373 | 5.6 | 5.66 | 7290 | 5.6265 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210816 | 0 | 0.435 | 0.44 | 0.391 | 0.395 | 17254029 | 0.395 | down | down | correct |
| CET.US | Central Securities Corp | 20210816 | 0 | 42.33 | 42.55 | 42.16 | 42.4971 | 23952 | 39.1408 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210816 | 0 | 14.02 | 14.08 | 13.98 | 14.07 | 13716 | 13.8801 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210816 | 0 | 3.5 | 3.52 | 3.48 | 3.495 | 1200774 | 3.4051 | down | down | correct |
| CIX.US | CompX International Inc | 20210816 | 0 | 22.25 | 22.64 | 20.98 | 22.33 | 6265 | 21.9372 | up | up | correct |
| CKX.US | CKX Lands Inc | 20210816 | 0 | 11.53 | 11.555 | 11.38 | 11.4811 | 2176 | 11.4811 | down | down | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210816 | 0 | 12.27 | 12.35 | 12.13 | 12.32 | 1143568 | 11.7531 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20210816 | 0 | 12.3 | 12.4 | 12.04 | 12.3 | 50262 | 12.1704 | |||
| CMT.US | Core Molding Technologies Inc | 20210816 | 0 | 14.68 | 15.27 | 14.68 | 15.07 | 36100 | 15.07 | up | down | incorrect |
| COHN.US | Cohen & Company Inc | 20210816 | 0 | 22 | 29 | 21.62 | 22.39 | 2126399 | 22.0788 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20210816 | 0 | 0.88 | 0.88 | 0.74 | 0.74 | 1203800 | 0.74 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210816 | 0 | 41.01 | 41.93 | 40.816 | 41.52 | 98042 | 40.8723 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210816 | 0 | 11.91 | 11.92 | 11.77 | 11.89 | 562657 | 11.3506 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20210816 | 0 | 1.9 | 1.99 | 1.86 | 1.88 | 28900 | 1.88 | down | down | correct |
| CVM.US | CEL | 20210816 | 0 | 8.9 | 9.43 | 8.56 | 9.06 | 694700 | 9.06 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210816 | 0 | 26.4 | 26.4 | 26.01 | 26.37 | 634 | 25.9319 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20210816 | 0 | 3.24 | 3.45 | 3.23 | 3.45 | 34625 | 3.45 | up | up | correct |
| CYBN.US | Cybin Inc | 20210816 | 0 | 2.1 | 2.1 | 1.91 | 1.98 | 1236000 | 1.98 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210816 | 0 | 2.51 | 2.52 | 2.5 | 2.51 | 274685 | 2.4484 | |||
| DIT.US | AMCON Distributing Company | 20210816 | 0 | 155.625 | 157.15 | 153 | 155 | 897 | 150.5323 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20210816 | 0 | 32.85 | 32.85 | 31.9 | 32.1 | 11200 | 32.1 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210816 | 0 | 9.65 | 9.67 | 9.53 | 9.59 | 39489 | 9.4575 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210816 | 0 | 1.06 | 1.065 | 1 | 1.03 | 5237608 | 1.03 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210816 | 0 | 2.91 | 2.94 | 2.63 | 2.71 | 10003500 | 2.71 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210816 | 0 | 1.28 | 1.28 | 1.18 | 1.18 | 1733300 | 1.18 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210816 | 0 | 1.5 | 1.53 | 1.48 | 1.48 | 46764 | 1.48 | down | down | correct |
| DXR.US | Daxor Corporation | 20210816 | 0 | 9.35 | 9.35 | 8.82 | 9.13 | 15800 | 9.13 | down | up | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20210816 | 0 | 8.92 | 8.93 | 8.89 | 8.92 | 191741 | 8.6831 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20210816 | 0 | 13.8 | 13.83 | 13.76 | 13.76 | 121372 | 13.5111 | down | down | correct |
| ELA.US | Envela Corporation | 20210816 | 0 | 4.35 | 4.36 | 4.22 | 4.28 | 26700 | 4.28 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210816 | 0 | 28.1 | 28.1 | 28.1 | 28.1 | 0 | 28.1 | |||
| ELMD.US | Electromed Inc | 20210816 | 0 | 11.69 | 11.69 | 11.4 | 11.47 | 10200 | 11.47 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210816 | 0 | 2.44 | 2.54 | 2.4101 | 2.43 | 331308 | 2.43 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20210816 | 0 | 2.85 | 2.88 | 2.78 | 2.79 | 120521 | 2.79 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210816 | 0 | 1.23 | 1.235 | 1.15 | 1.16 | 166092 | 1.16 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210816 | 0 | 12.75 | 12.76 | 12.73 | 12.745 | 11854 | 12.5534 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20210816 | 0 | 3.95 | 4 | 3.85 | 3.92 | 96394 | 3.7996 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210816 | 0 | 6.42 | 6.45 | 6.275 | 6.32 | 1040400 | 6.32 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210816 | 0 | 13.18 | 13.19 | 13.1062 | 13.172 | 59122 | 12.8037 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210816 | 0 | 14.67 | 14.67 | 14.42 | 14.54 | 13163 | 14.2481 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20210816 | 0 | 14.65 | 14.65 | 14.4206 | 14.4206 | 696 | 14.4206 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210816 | 0 | 39.65 | 39.99 | 39.51 | 39.69 | 3619 | 39.0658 | up | up | correct |
| EVI.US | EVI Industries Inc | 20210816 | 0 | 26.41 | 26.45 | 24.94 | 25 | 8600 | 25 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210816 | 0 | 12.1 | 12.16 | 12.1 | 12.14 | 38111 | 11.9318 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210816 | 0 | 13.32 | 13.37 | 13.28 | 13.3 | 409599 | 12.9049 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210816 | 0 | 1.88 | 1.89 | 1.79 | 1.8 | 49978 | 1.8 | down | down | correct |
| FAX.US | Aberdeen Asia | 20210816 | 0 | 4.37 | 4.37 | 4.31 | 4.32 | 524613 | 4.1789 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210816 | 0 | 9.6 | 9.6894 | 9.5 | 9.6 | 46837 | 9.2097 | |||
| FEN.US | First Trust Energy Income and Growth Fund | 20210816 | 0 | 13.75 | 14.04 | 13.75 | 13.88 | 67985 | 13.88 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210816 | 0 | 13.38 | 13.39 | 13.01 | 13.2481 | 29484 | 13.2262 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20210816 | 0 | 3.61 | 3.72 | 3.55 | 3.65 | 17300 | 3.65 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20210816 | 0 | 4.83 | 4.915 | 4.78 | 4.86 | 242306 | 4.537 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210816 | 0 | 9.38 | 9.41 | 9.37 | 9.39 | 140924 | 9.0054 | up | up | correct |
| FTSI.US | FTS International Inc | 20210816 | 0 | 22.21 | 22.21 | 20.13 | 20.68 | 37600 | 20.68 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20210816 | 0 | 0.89 | 0.896 | 0.861 | 0.865 | 386200 | 0.865 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210816 | 0 | 0.88 | 0.9 | 0.85 | 0.86 | 543600 | 0.86 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20210816 | 0 | 4.19 | 4.2496 | 3.99 | 4.17 | 129999 | 4.17 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210816 | 0 | 15.65 | 16 | 15.051 | 15.7 | 43700 | 15.7 | up | up | correct |
| GGN.US | PB | 20210816 | 0 | 25.54 | 25.585 | 25.54 | 25.5501 | 5337 | 25.5501 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20210816 | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 153 | 16.7101 | |||
| GLO.US | Clough Global Opportunities Fund | 20210816 | 0 | 13.06 | 13.14 | 12.92 | 13.14 | 296138 | 12.5769 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20210816 | 0 | 15.8 | 15.8 | 15.71 | 15.79 | 74120 | 15.102 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210816 | 0 | 21.79 | 21.86 | 21.5151 | 21.755 | 3750 | 21.329 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210816 | 0 | 12.01 | 12.01 | 11.9046 | 11.93 | 63490 | 11.4369 | down | down | correct |
| GOED.US | WS | 20210816 | 0 | 2.58 | 2.63 | 2.34 | 2.41 | 8060978 | 2.41 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210816 | 0 | 1.74 | 1.75 | 1.67 | 1.71 | 881038 | 1.6904 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210816 | 0 | 0.487 | 0.4873 | 0.469 | 0.4705 | 1325253 | 0.4705 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210816 | 0 | 9.25 | 9.25 | 9.1174 | 9.25 | 10287 | 8.359 | |||
| GROY.US | WT | 20210816 | 0 | 4.81 | 4.818 | 4.68 | 4.7 | 115158 | 4.7 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210816 | 0 | 1.38 | 1.39 | 1.34 | 1.38 | 3950700 | 1.38 | |||
| GSS.US | Golden Star Resources Ltd | 20210816 | 0 | 2.28 | 2.41 | 2.26 | 2.32 | 694300 | 2.32 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20210816 | 0 | 0.49 | 0.5 | 0.48 | 0.48 | 713300 | 0.48 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20210816 | 0 | 0.5 | 0.51 | 0.47 | 0.49 | 6766000 | 0.49 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210816 | 0 | 0.4351 | 0.4364 | 0.4303 | 0.4309 | 215326 | 0.4309 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210816 | 0 | 15.65 | 15.65 | 15.6 | 15.6 | 46980 | 14.9578 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210816 | 0 | 1.64 | 1.67 | 1.6 | 1.62 | 142223 | 1.62 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210816 | 0 | 6.6 | 6.6 | 6.55 | 6.56 | 84393 | 6.234 | down | down | correct |
| IBIO.US | iBio Inc | 20210816 | 0 | 1.21 | 1.23 | 1.15 | 1.18 | 4460000 | 1.18 | down | down | correct |
| ID.US | PARTS iD Inc | 20210816 | 0 | 5.28 | 5.5 | 5.15 | 5.19 | 38200 | 5.19 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210816 | 0 | 3.91 | 3.93 | 3.82 | 3.82 | 9400 | 3.82 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20210816 | 0 | 1.6 | 1.61 | 1.53 | 1.55 | 987600 | 1.55 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210816 | 0 | 4.35 | 4.3853 | 4.07 | 4.19 | 73878 | 4.19 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210816 | 0 | 1.63 | 1.68 | 1.52 | 1.52 | 145300 | 1.52 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20210816 | 0 | 26.9 | 26.9 | 26.26 | 26.42 | 392671 | 26.0358 | down | down | correct |
| IMUC.US | WS | 20210816 | 0 | 0.43 | 0.52 | 0.43 | 0.52 | 2925 | 0.52 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210816 | 0 | 5 | 5.05 | 4.78 | 4.8 | 5200 | 4.8 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210816 | 0 | 15.18 | 15.47 | 14.65 | 15.16 | 128800 | 15.16 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20210816 | 0 | 12.7 | 13 | 12.51 | 12.88 | 223300 | 12.88 | up | up | correct |
| INUV.US | Inuvo Inc | 20210816 | 0 | 0.78 | 0.78 | 0.74 | 0.74 | 1299200 | 0.74 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210816 | 0 | 12 | 12 | 12 | 12 | 400 | 12 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210816 | 0 | 30.3072 | 30.3072 | 30.3072 | 30.3072 | 6 | 29.558 | |||
| ISDR.US | Issuer Direct Corporation | 20210816 | 0 | 27.98 | 28.4 | 27 | 28.39 | 14600 | 28.39 | up | up | correct |
| ISR.US | Isoray Inc | 20210816 | 0 | 0.64 | 0.64 | 0.61 | 0.62 | 1170000 | 0.62 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210816 | 0 | 0.4253 | 0.4462 | 0.411 | 0.4289 | 2247183 | 0.4289 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210816 | 0 | 2.9 | 2.9 | 2.76 | 2.76 | 59126 | 2.76 | down | down | correct |
| JOB.US | GEE Group Inc | 20210816 | 0 | 0.48 | 0.53 | 0.48 | 0.52 | 8332100 | 0.52 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20210816 | 0 | 0.619 | 0.63 | 0.582 | 0.585 | 1171266 | 0.585 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210816 | 0 | 2.24 | 2.27 | 2.1 | 2.22 | 420588 | 2.22 | down | up | incorrect |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210816 | 0 | 2.6 | 2.62 | 2.52 | 2.53 | 350700 | 2.53 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210816 | 0 | 23.28 | 23.615 | 22.36 | 23.32 | 49104 | 23.32 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20210816 | 0 | 10.51 | 10.51 | 10.42 | 10.42 | 2600 | 10.42 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210816 | 0 | 86.32 | 86.98 | 84.54 | 85 | 1439895 | 84.7337 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20210816 | 0 | 3.35 | 3.36 | 2.89 | 2.91 | 872500 | 2.91 | down | down | correct |
| LOV.US | Spark Networks SE | 20210816 | 0 | 3.94 | 4.41 | 3.85 | 4.35 | 149200 | 4.35 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210816 | 0 | 21.15 | 21.78 | 20.4 | 21.72 | 87600 | 21.72 | up | up | correct |
| MAG.US | MAG Silver Corp | 20210816 | 0 | 19.18 | 19.45 | 18.75 | 18.83 | 306200 | 18.83 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210816 | 0 | 3.41 | 3.47 | 3.29 | 3.3 | 729900 | 3.3 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210816 | 0 | 16.236 | 16.3657 | 15.88 | 15.98 | 6924 | 15.98 | down | down | correct |
| MIMO.US | WS | 20210816 | 0 | 9.75 | 14.41 | 9.51 | 10.09 | 154822 | 10.09 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210816 | 0 | 3.33 | 3.45 | 3.3 | 3.36 | 152600 | 3.36 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20210816 | 0 | 1.78 | 1.94 | 1.6683 | 1.71 | 225486 | 1.71 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20210816 | 0 | 4.67 | 4.72 | 4.61 | 4.66 | 105400 | 4.6341 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20210816 | 0 | 1.14 | 1.17 | 1.12 | 1.15 | 82500 | 1.15 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210816 | 0 | 7.77 | 7.97 | 7.53 | 7.55 | 144143 | 7.55 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210816 | 0 | 0.709 | 0.75 | 0.705 | 0.717 | 748900 | 0.717 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210816 | 0 | 9.14 | 9.245 | 8.63 | 8.82 | 51100 | 8.82 | down | up | incorrect |
| MYO.US | Myomo Inc | 20210816 | 0 | 9.49 | 9.72 | 9.08 | 9.11 | 62645 | 9.11 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210816 | 0 | 0.4 | 0.41 | 0.38 | 0.39 | 4537500 | 0.39 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210816 | 0 | 1.72 | 1.76 | 1.61 | 1.67 | 11000 | 1.67 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210816 | 0 | 16.22 | 16.31 | 16.15 | 16.31 | 37517 | 15.9967 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210816 | 0 | 13.4 | 13.4886 | 13.39 | 13.42 | 5424 | 13.2177 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210816 | 0 | 14.72 | 14.72 | 14.62 | 14.69 | 6921 | 14.4588 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210816 | 0 | 0.63 | 0.63 | 0.58 | 0.59 | 1440700 | 0.59 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210816 | 0 | 61.3 | 61.3 | 61.3 | 61.3 | 335 | 60.3458 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20210816 | 0 | 2.31 | 2.31 | 2.25 | 2.26 | 25676 | 2.26 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210816 | 0 | 3.65 | 3.65 | 3.5 | 3.54 | 82800 | 3.54 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210816 | 0 | 8.5 | 8.681 | 8.15 | 8.28 | 294500 | 8.28 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210816 | 0 | 7.38 | 7.41 | 7.29 | 7.33 | 320900 | 7.33 | down | down | correct |
| NGD.US | New Gold Inc | 20210816 | 0 | 1.23 | 1.24 | 1.16 | 1.17 | 8720700 | 1.17 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210816 | 0 | 75.25 | 76.66 | 74.5618 | 75.42 | 21051 | 74.2627 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210816 | 0 | 12.71 | 12.78 | 12.66 | 12.66 | 29717 | 12.308 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210816 | 0 | 4.82 | 4.825 | 4.68 | 4.78 | 89451 | 4.7198 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210816 | 0 | 3.74 | 3.79 | 3.6 | 3.65 | 266100 | 3.65 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210816 | 0 | 16.1 | 16.49 | 15.64 | 15.79 | 571192 | 15.6947 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210816 | 0 | 5.09 | 5.12 | 5.07 | 5.08 | 86432 | 4.956 | down | down | correct |
| NTIP.US | Network | 20210816 | 0 | 3.09 | 3.09 | 2.93 | 3 | 22589 | 2.9505 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210816 | 0 | 4.03 | 4.03 | 3.79 | 3.88 | 961622 | 3.88 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210816 | 0 | 0.671 | 0.6749 | 0.6035 | 0.61 | 3523030 | 0.61 | down | up | incorrect |
| OPTT.US | Ocean Power Technologies Inc | 20210816 | 0 | 1.94 | 1.94 | 1.85 | 1.87 | 839400 | 1.87 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210816 | 0 | 3.74 | 3.8 | 3.7 | 3.74 | 62500 | 3.74 | |||
| PCG.US | PI | 20210816 | 0 | 25 | 25 | 23.0101 | 23.71 | 700 | 23.71 | down | up | incorrect |
| PED.US | PEDEVCO Corp | 20210816 | 0 | 1.05 | 1.1 | 1.02 | 1.05 | 90400 | 1.05 | |||
| PHGE.US | BiomX Inc | 20210816 | 0 | 3.9 | 3.9 | 3.53 | 3.61 | 72600 | 3.61 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20210816 | 0 | 1.35 | 1.4 | 1.27 | 1.34 | 31500 | 1.34 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20210816 | 0 | 2.92 | 2.92 | 2.78 | 2.83 | 405300 | 2.83 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210816 | 0 | 3.18 | 3.22 | 3.11 | 3.11 | 84800 | 3.11 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210816 | 0 | 1.37 | 1.37 | 1.31 | 1.32 | 722881 | 1.32 | down | down | correct |
| PRK.US | Park National Corporation | 20210816 | 0 | 121.85 | 123.315 | 120.96 | 121.48 | 20810 | 119.3792 | down | up | incorrect |
| PTK.US | WS | 20210816 | 0 | 1.13 | 1.13 | 1.06 | 1.1 | 331340 | 1.1 | down | up | incorrect |
| PTN.US | Palatin Technologies Inc | 20210816 | 0 | 0.46 | 0.47 | 0.45 | 0.46 | 1082000 | 0.46 | |||
| PW.US | Power REIT | 20210816 | 0 | 42.78 | 42.8 | 40.56 | 42.65 | 39600 | 42.65 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210816 | 0 | 0.86 | 0.86 | 0.79 | 0.795 | 244600 | 0.795 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20210816 | 0 | 2.25 | 2.31 | 2.25 | 2.31 | 8771 | 2.2722 | up | up | correct |
| REI.US | Ring Energy Inc | 20210816 | 0 | 2.39 | 2.395 | 2.2 | 2.21 | 1726842 | 2.21 | down | up | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20210816 | 0 | 16.86 | 17.64 | 16.32 | 17.02 | 54800 | 16.8242 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20210816 | 0 | 7.47 | 7.47 | 6.75 | 6.75 | 114900 | 6.75 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20210816 | 0 | 6.15 | 6.31 | 6.11 | 6.2 | 85785 | 6.2 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210816 | 0 | 3.31 | 3.31 | 2.92 | 2.99 | 2093500 | 2.99 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210816 | 0 | 12.51 | 12.57 | 11.88 | 12.27 | 202800 | 12.27 | down | down | correct |
| SACC.US | SACC | 20210816 | 0 | 25.35 | 25.47 | 25.35 | 25.47 | 1700 | 24.6195 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20210816 | 0 | 4.92 | 4.92 | 4.8141 | 4.88 | 288947 | 4.69 | down | down | correct |
| SBEV.US | WS | 20210816 | 0 | 3.21 | 3.215 | 2.96 | 3 | 105847 | 3 | down | down | correct |
| SCCB.US | SCCB | 20210816 | 0 | 25.655 | 25.71 | 25.629 | 25.71 | 1100 | 24.8224 | up | up | correct |
| SCCC.US | SCCC | 20210816 | 0 | 26.05 | 26.05 | 26 | 26.039 | 900 | 25.0865 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20210816 | 0 | 0.75 | 0.76 | 0.75 | 0.76 | 39000 | 0.76 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210816 | 0 | 4269.69 | 4315.05 | 4120.25 | 4155 | 937 | 4152.6894 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210816 | 0 | 3.02 | 3.11 | 2.98 | 3.02 | 8505400 | 3.02 | |||
| SIF.US | SIFCO Industries Inc | 20210816 | 0 | 9.51 | 9.79 | 9.51 | 9.51 | 13500 | 9.51 | |||
| SILV.US | SilverCrest Metals Inc | 20210816 | 0 | 8.08 | 8.08 | 7.77 | 7.81 | 367200 | 7.81 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210816 | 0 | 24.711 | 25.3 | 24.11 | 24.62 | 4602 | 24.62 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210816 | 0 | 7 | 7.08 | 6.53 | 6.91 | 1871100 | 6.91 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210816 | 0 | 2.49 | 2.5 | 2.32 | 2.38 | 673608 | 2.3297 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210816 | 0 | 1.15 | 1.21 | 1.1 | 1.14 | 4063000 | 1.14 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20210816 | 0 | 2.33 | 2.38 | 2.22 | 2.22 | 82100 | 2.22 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20210816 | 0 | 6.64 | 6.68 | 6.22 | 6.32 | 318767 | 6.32 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210816 | 0 | 4.32 | 4.35 | 4.17 | 4.18 | 1297524 | 4.1677 | down | down | correct |
| SVT.US | Servotronics Inc | 20210816 | 0 | 9.9 | 10.05 | 8.72 | 9.47 | 42300 | 9.47 | down | up | incorrect |
| SYN.US | Synthetic Biologics Inc | 20210816 | 0 | 0.46 | 0.47 | 0.43 | 0.44 | 2600600 | 0.44 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20210816 | 0 | 1.75 | 1.75 | 1.69 | 1.71 | 820800 | 1.71 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210816 | 0 | 0.83 | 0.87 | 0.83 | 0.85 | 35300 | 0.85 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20210816 | 0 | 6.11 | 6.19 | 5.77 | 5.9 | 592500 | 5.9 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210816 | 0 | 0.99 | 1.05 | 0.96 | 1.02 | 1166600 | 1.02 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20210816 | 0 | 80.78 | 81.69 | 79.78 | 81.44 | 19957 | 80.8747 | up | down | incorrect |
| TMQ.US | Trilogy Metals Inc | 20210816 | 0 | 2.01 | 2.05 | 1.99 | 2.04 | 295800 | 2.04 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210816 | 0 | 2.38 | 2.38 | 2.13 | 2.14 | 26400 | 2.14 | down | down | correct |
| TRT.US | Trio | 20210816 | 0 | 4.26 | 4.33 | 4.12 | 4.21 | 35900 | 4.21 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210816 | 0 | 0.42 | 0.44 | 0.4 | 0.4 | 832400 | 0.4 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20210816 | 0 | 0.95 | 0.96 | 0.9 | 0.9 | 3292400 | 0.9 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210816 | 0 | 3.81 | 3.91 | 3.71 | 3.76 | 2408106 | 3.76 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20210816 | 0 | 2.07 | 2.09 | 2 | 2.02 | 2475079 | 2.02 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210816 | 0 | 2.76 | 2.76 | 2.61 | 2.63 | 4100 | 2.63 | down | down | correct |
| URG.US | Ur | 20210816 | 0 | 1.15 | 1.15 | 1.07 | 1.09 | 1790500 | 1.09 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20210816 | 0 | 1.2 | 1.21 | 1.13 | 1.13 | 738420 | 1.13 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20210816 | 0 | 36 | 36.21 | 35.92 | 36.1 | 287590 | 35.1218 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20210816 | 0 | 5.5 | 5.5 | 5.2 | 5.36 | 78100 | 5.36 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20210816 | 0 | 5.02 | 5.0538 | 4.7 | 4.77 | 3357324 | 4.77 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210816 | 0 | 15 | 15 | 14.937 | 14.95 | 2532 | 14.6956 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210816 | 0 | 14.4 | 14.4568 | 14.4 | 14.4568 | 4236 | 14.1329 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210816 | 0 | 0.82 | 0.84 | 0.79 | 0.82 | 355000 | 0.82 | |||
| VHAQ.US | WS | 20210816 | 0 | 9.88 | 9.95 | 9.85 | 9.85 | 24547 | 9.85 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210816 | 0 | 12.45 | 12.45 | 12.23 | 12.25 | 66671 | 12.0602 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210816 | 0 | 14.21 | 14.21 | 14.1917 | 14.21 | 2738 | 14.0345 | |||
| VNRX.US | VolitionRx Limited | 20210816 | 0 | 3.24 | 3.35 | 3.15 | 3.15 | 118500 | 3.15 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210816 | 0 | 4.76 | 4.89 | 4.62 | 4.73 | 173600 | 4.73 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210816 | 0 | 15200 | 15400 | 15200 | 15400 | 23900 | 15400 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210816 | 0 | 4.72 | 4.89 | 4.6 | 4.73 | 75700 | 4.73 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210816 | 0 | 1.74 | 1.78 | 1.69 | 1.76 | 390400 | 1.76 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20210816 | 0 | 2.47 | 2.47 | 2.25 | 2.32 | 122200 | 2.32 | down | up | incorrect |
| WWR.US | Westwater Resources Inc | 20210816 | 0 | 4 | 4.03 | 3.81 | 3.84 | 924700 | 3.84 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210816 | 0 | 6.85 | 6.97 | 6.46 | 6.97 | 127424 | 6.97 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20210816 | 0 | 0.59 | 0.59 | 0.54 | 0.56 | 277800 | 0.56 | down | up | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20210816 | 0 | 1.27 | 1.28 | 1.19 | 1.2 | 226200 | 1.2 | down | down | correct |
| YCBD.US | P | 20210816 | 0 | 7.38 | 7.38 | 6.94 | 6.94 | 27961 | 6.94 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210816 | 0 | 15.5 | 15.84 | 14.57 | 15.53 | 255100 | 15.53 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210816 | 0 | 0.485 | 0.485 | 0.45 | 0.467 | 21374200 | 0.467 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.