CollectAI
close-nysemkt_stocks
2021/08/23
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210823 | 0 | 13.7 | 13.7327 | 13.6955 | 13.7327 | 4368 | 13.7327 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210823 | 0 | 0.385 | 0.4 | 0.3805 | 0.3956 | 481075 | 0.3956 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20210823 | 0 | 39.3 | 39.55 | 38.13 | 38.26 | 15244 | 38.1091 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210823 | 0 | 30.87 | 34.3329 | 30.61 | 32.71 | 241668 | 31.9871 | up | up | correct |
| ADRA.US | WS | 20210823 | 0 | 9.71 | 9.71 | 9.67 | 9.67 | 104643 | 9.67 | down | up | incorrect |
| AE.US | Adams Resources & Energy Inc | 20210823 | 0 | 29.5986 | 29.6098 | 28.83 | 29 | 10444 | 28.5148 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210823 | 0 | 8.5 | 8.5 | 8.4 | 8.44 | 20083 | 8.1306 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210823 | 0 | 1 | 1.09 | 1 | 1.03 | 68900 | 1.03 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210823 | 0 | 1.99 | 2 | 1.95 | 1.98 | 266300 | 1.98 | down | down | correct |
| AINC.US | Ashford Inc | 20210823 | 0 | 15.16 | 15.537 | 14.61 | 15 | 9200 | 15 | down | down | correct |
| AIRI.US | Air Industries Group | 20210823 | 0 | 1.18 | 1.19 | 1.16 | 1.17 | 129500 | 1.17 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210823 | 0 | 1.43 | 1.43 | 1.36 | 1.4 | 26000 | 1.4 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210823 | 0 | 1.37 | 1.44 | 1.36 | 1.41 | 912800 | 1.41 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20210823 | 0 | 2.68 | 2.73 | 2.59 | 2.72 | 216700 | 2.72 | up | down | incorrect |
| ANVS.US | Annovis Bio Inc. | 20210823 | 0 | 37.19 | 40.2 | 37.19 | 39.48 | 424800 | 39.48 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20210823 | 0 | 7.89 | 8.05 | 7.65 | 7.98 | 854300 | 7.98 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210823 | 0 | 3.7 | 3.79 | 3.7 | 3.7 | 3700 | 3.7 | |||
| ASM.US | Avino Silver & Gold Mines Ltd | 20210823 | 0 | 0.95 | 0.99 | 0.94 | 0.98 | 388600 | 0.98 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210823 | 0 | 2.15 | 2.21 | 2.08 | 2.17 | 3272171 | 2.17 | up | down | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210823 | 0 | 6.1 | 6.28 | 6.08 | 6.16 | 151500 | 6.16 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20210823 | 0 | 0.44 | 0.47 | 0.44 | 0.46 | 529800 | 0.46 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20210823 | 0 | 4.06 | 4.27 | 4.06 | 4.23 | 50462 | 4.23 | up | down | incorrect |
| AXU.US | Alexco Resource Corp | 20210823 | 0 | 1.66 | 1.82 | 1.64 | 1.82 | 1108000 | 1.82 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20210823 | 0 | 11.74 | 11.98 | 11.61 | 11.83 | 1600 | 11.83 | up | up | correct |
| BCV.US | PA | 20210823 | 0 | 25.66 | 25.76 | 25.6598 | 25.7401 | 4254 | 25.7401 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210823 | 0 | 24.6 | 25.53 | 23.92 | 24.32 | 12600 | 24.32 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210823 | 0 | 1.08 | 1.12 | 1.08 | 1.09 | 103200 | 1.09 | up | up | correct |
| BFB.US | Brown | 20210823 | 0 | 69.48 | 69.9 | 69.41 | 69.5 | 743589 | 69.1432 | up | up | correct |
| BGI.US | Birks Group Inc | 20210823 | 0 | 3.51 | 3.62 | 3.51 | 3.6 | 159000 | 3.6 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210823 | 0 | 26.92 | 27.52 | 26.92 | 27.41 | 21576 | 27.2034 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210823 | 0 | 3.08 | 3.18 | 3.08 | 3.11 | 27218 | 3.0884 | up | down | incorrect |
| BMTX.US | WS | 20210823 | 0 | 10.06 | 10.25 | 9.95 | 10.08 | 86285 | 10.08 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210823 | 0 | 17.86 | 17.86 | 17.45 | 17.45 | 27276 | 17.3381 | down | down | correct |
| BRG.US | PD | 20210823 | 0 | 25.4 | 25.4 | 25.2813 | 25.2813 | 6378 | 24.8427 | down | down | correct |
| BRMK.US | WS | 20210823 | 0 | 10.59 | 10.66 | 10.485 | 10.52 | 1217108 | 10.52 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20210823 | 0 | 2.17 | 2.23 | 2.13 | 2.2 | 61300 | 2.2 | up | up | correct |
| BTG.US | B2Gold Corp | 20210823 | 0 | 3.72 | 3.9 | 3.71 | 3.87 | 6418082 | 3.7866 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20210823 | 0 | 3.35 | 3.53 | 3.35 | 3.51 | 13500 | 3.51 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20210823 | 0 | 3.41 | 3.62 | 3.41 | 3.56 | 78200 | 3.56 | up | up | correct |
| CANF.US | Can | 20210823 | 0 | 1.87 | 1.88 | 1.83 | 1.87 | 196600 | 1.87 | |||
| CCF.US | Chase Corporation | 20210823 | 0 | 116.58 | 118.6481 | 116.53 | 118.47 | 9446 | 117.3304 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210823 | 0 | 5.64 | 5.64 | 5.43 | 5.56 | 7207 | 5.5271 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210823 | 0 | 0.367 | 0.394 | 0.3597 | 0.3884 | 15747510 | 0.3884 | up | up | correct |
| CET.US | Central Securities Corp | 20210823 | 0 | 42.18 | 42.5 | 42.16 | 42.335 | 13267 | 38.9915 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210823 | 0 | 14.17 | 14.21 | 14.11 | 14.17 | 7616 | 13.9788 | |||
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210823 | 0 | 3.5 | 3.5093 | 3.48 | 3.49 | 1254006 | 3.4002 | down | down | correct |
| CIX.US | CompX International Inc | 20210823 | 0 | 21.25 | 22.64 | 20.84 | 22.32 | 9825 | 21.9274 | up | down | incorrect |
| CKX.US | CKX Lands Inc | 20210823 | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | 11.38 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210823 | 0 | 12.5 | 12.57 | 12.48 | 12.55 | 1043173 | 11.9725 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210823 | 0 | 12.02 | 12.32 | 11.9 | 12.14 | 37077 | 12.0121 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20210823 | 0 | 13.87 | 14.23 | 13.69 | 14.11 | 17800 | 14.11 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20210823 | 0 | 24.31 | 24.5 | 23.21 | 23.21 | 111349 | 22.8874 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210823 | 0 | 0.73 | 0.73 | 0.69 | 0.72 | 538900 | 0.72 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210823 | 0 | 40.94 | 41.66 | 40.2 | 40.29 | 168042 | 39.6615 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210823 | 0 | 12.02 | 12.12 | 12 | 12.1 | 673188 | 11.5511 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210823 | 0 | 1.9 | 1.95 | 1.87 | 1.88 | 21716 | 1.88 | down | down | correct |
| CVM.US | CEL | 20210823 | 0 | 9.6 | 9.98 | 9.41 | 9.82 | 841500 | 9.82 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210823 | 0 | 26.48 | 26.8772 | 26.48 | 26.8772 | 1917 | 26.4307 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20210823 | 0 | 3.18 | 3.24 | 3.18 | 3.2199 | 18308 | 3.2199 | up | down | incorrect |
| CYBN.US | Cybin Inc | 20210823 | 0 | 1.92 | 2.21 | 1.92 | 2.19 | 1204500 | 2.19 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210823 | 0 | 2.52 | 2.52 | 2.51 | 2.51 | 285014 | 2.4484 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210823 | 0 | 168 | 168.96 | 160.04 | 164.14 | 3297 | 159.4088 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210823 | 0 | 29.81 | 31.1 | 29.71 | 29.85 | 45586 | 29.85 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210823 | 0 | 9.69 | 9.73 | 9.6 | 9.62 | 48889 | 9.4871 | down | up | incorrect |
| DNN.US | Denison Mines Corp | 20210823 | 0 | 1.03 | 1.1 | 1.03 | 1.1 | 4948800 | 1.1 | up | down | incorrect |
| DPW.US | Ault Global Holdings Inc | 20210823 | 0 | 2.29 | 2.39 | 2.27 | 2.37 | 1902500 | 2.37 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210823 | 0 | 1.31 | 1.32 | 1.255 | 1.26 | 1205500 | 1.26 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210823 | 0 | 1.49 | 1.54 | 1.49 | 1.54 | 11800 | 1.54 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20210823 | 0 | 9.109 | 9.75 | 9.0332 | 9.75 | 48857 | 9.75 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210823 | 0 | 8.94 | 8.97 | 8.9189 | 8.95 | 133738 | 8.7123 | up | up | correct |
| ECF.US | PA | 20210823 | 0 | 26.24 | 26.25 | 26.24 | 26.25 | 580 | 26.25 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210823 | 0 | 13.85 | 13.85 | 13.82 | 13.82 | 201985 | 13.6188 | down | down | correct |
| ELA.US | Envela Corporation | 20210823 | 0 | 4.2 | 4.3 | 4.13 | 4.29 | 14800 | 4.29 | up | down | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20210823 | 0 | 27.82 | 27.84 | 27.56 | 27.56 | 500 | 27.56 | down | down | correct |
| ELMD.US | Electromed Inc | 20210823 | 0 | 11.65 | 11.69 | 11.4 | 11.57 | 17100 | 11.57 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210823 | 0 | 2.28 | 2.51 | 2.28 | 2.51 | 330200 | 2.51 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20210823 | 0 | 2.78 | 2.99 | 2.78 | 2.96 | 187580 | 2.96 | up | up | correct |
| ENSV.US | Enservco Corporation | 20210823 | 0 | 1.06 | 1.12 | 1.06 | 1.09 | 166500 | 1.09 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210823 | 0 | 12.9 | 12.9 | 12.67 | 12.73 | 26966 | 12.576 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20210823 | 0 | 3.78 | 3.86 | 3.73 | 3.75 | 121356 | 3.6348 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210823 | 0 | 6.18 | 6.5 | 6.17 | 6.44 | 1523000 | 6.44 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210823 | 0 | 13.11 | 13.11 | 12.94 | 13.01 | 67756 | 12.6463 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210823 | 0 | 14.55 | 14.649 | 14.55 | 14.55 | 5117 | 14.2579 | |||
| ESP.US | Espey Mfg. & Electronics Corp | 20210823 | 0 | 14.81 | 14.81 | 14.485 | 14.485 | 390 | 14.485 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210823 | 0 | 38.83 | 39.04 | 38.56 | 38.7 | 10673 | 38.0913 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210823 | 0 | 24.91 | 25 | 24.45 | 24.5 | 8600 | 24.5 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210823 | 0 | 12.12 | 12.17 | 11.97 | 12.09 | 81343 | 11.9237 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210823 | 0 | 13.3 | 13.36 | 13.3 | 13.34 | 283503 | 12.9437 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210823 | 0 | 1.77 | 1.85 | 1.77 | 1.84 | 28897 | 1.84 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210823 | 0 | 4.3 | 4.31 | 4.25 | 4.27 | 456003 | 4.157 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210823 | 0 | 9.39 | 9.45 | 9.25 | 9.38 | 26789 | 9.064 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210823 | 0 | 13.58 | 13.62 | 13.53 | 13.54 | 94276 | 13.54 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210823 | 0 | 13.49 | 14.36 | 13.49 | 14.04 | 121268 | 14.0168 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20210823 | 0 | 3.33 | 3.48 | 3.33 | 3.44 | 28200 | 3.44 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20210823 | 0 | 4.85 | 4.86 | 4.69 | 4.73 | 412430 | 4.4157 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20210823 | 0 | 9.37 | 9.38 | 9.35 | 9.38 | 151288 | 8.9958 | up | down | incorrect |
| FTSI.US | FTS International Inc | 20210823 | 0 | 19.27 | 20.31 | 19 | 20.16 | 58200 | 20.16 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210823 | 0 | 0.68 | 0.718 | 0.68 | 0.718 | 518900 | 0.718 | up | down | incorrect |
| GAU.US | Galiano Gold Inc | 20210823 | 0 | 0.82 | 0.84 | 0.81 | 0.83 | 775500 | 0.83 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210823 | 0 | 3.46 | 3.73 | 3.46 | 3.65 | 103700 | 3.65 | up | down | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20210823 | 0 | 15.1 | 15.29 | 14.73 | 14.91 | 33600 | 14.91 | down | down | correct |
| GGN.US | PB | 20210823 | 0 | 25.57 | 25.57 | 25.57 | 25.57 | 146 | 25.57 | |||
| GGO.US | The Gabelli Go Anywhere Trust | 20210823 | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 486 | 16.6304 | |||
| GLO.US | Clough Global Opportunities Fund | 20210823 | 0 | 12.52 | 12.71 | 12.49 | 12.63 | 214619 | 12.1931 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20210823 | 0 | 14.95 | 15.04 | 14.92 | 14.98 | 117667 | 14.4535 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210823 | 0 | 21.58 | 21.58 | 21.1 | 21.13 | 16188 | 20.7162 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210823 | 0 | 11.89 | 11.89 | 11.7647 | 11.82 | 32031 | 11.424 | down | up | incorrect |
| GOED.US | WS | 20210823 | 0 | 2.47 | 2.525 | 2.39 | 2.46 | 2753507 | 2.46 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210823 | 0 | 1.62 | 1.745 | 1.62 | 1.74 | 1025118 | 1.7201 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20210823 | 0 | 0.44 | 0.47 | 0.44 | 0.47 | 1952300 | 0.47 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210823 | 0 | 9.3163 | 9.3599 | 9.3 | 9.3599 | 2994 | 8.4583 | up | up | correct |
| GROY.US | WT | 20210823 | 0 | 4.3 | 4.45 | 4.25 | 4.4 | 230455 | 4.4 | up | up | correct |
| GSAT.US | Globalstar Inc | 20210823 | 0 | 1.24 | 1.31 | 1.23 | 1.25 | 9823800 | 1.25 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20210823 | 0 | 2.25 | 2.45 | 2.235 | 2.4 | 503386 | 2.4 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20210823 | 0 | 0.45 | 0.48 | 0.45 | 0.47 | 616400 | 0.47 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210823 | 0 | 0.49 | 0.5 | 0.46 | 0.48 | 5166300 | 0.48 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210823 | 0 | 0.44 | 0.4608 | 0.44 | 0.4487 | 203445 | 0.4487 | up | down | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210823 | 0 | 15.3 | 15.32 | 15.25 | 15.3 | 88776 | 14.774 | |||
| HUSA.US | Houston American Energy Corp | 20210823 | 0 | 1.55 | 1.68 | 1.55 | 1.66 | 110600 | 1.66 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210823 | 0 | 6.5 | 6.5 | 6.36 | 6.39 | 55809 | 6.2267 | down | up | incorrect |
| IBIO.US | iBio Inc | 20210823 | 0 | 1.15 | 1.27 | 1.14 | 1.26 | 6378100 | 1.26 | up | up | correct |
| ID.US | PARTS iD Inc | 20210823 | 0 | 5.79 | 5.87 | 5.63 | 5.77 | 23400 | 5.77 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210823 | 0 | 3.77 | 3.93 | 3.77 | 3.8 | 22200 | 3.8 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20210823 | 0 | 1.55 | 1.6 | 1.54 | 1.6 | 832300 | 1.6 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20210823 | 0 | 3.7 | 3.76 | 3.53 | 3.58 | 50500 | 3.58 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210823 | 0 | 1.37 | 1.57 | 1.33 | 1.41 | 424300 | 1.41 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210823 | 0 | 25.5 | 25.96 | 25.24 | 25.78 | 427265 | 25.4051 | up | up | correct |
| IMUC.US | WS | 20210823 | 0 | 0.331 | 0.34 | 0.25 | 0.27 | 5151 | 0.27 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210823 | 0 | 4.97 | 5.35 | 4.7327 | 5.09 | 9979 | 5.09 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20210823 | 0 | 15.33 | 15.46 | 14.55 | 14.86 | 240100 | 14.86 | down | down | correct |
| INTT.US | inTEST Corporation | 20210823 | 0 | 12.48 | 12.57 | 12.16 | 12.54 | 91100 | 12.54 | up | up | correct |
| INUV.US | Inuvo Inc | 20210823 | 0 | 0.7 | 0.71 | 0.69 | 0.7 | 527800 | 0.7 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20210823 | 0 | 12 | 12 | 12 | 12 | 0 | 12 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20210823 | 0 | 31 | 31 | 31 | 31 | 144 | 30.2336 | |||
| ISDR.US | Issuer Direct Corporation | 20210823 | 0 | 28.21 | 28.4 | 27.57 | 27.61 | 6400 | 27.61 | down | down | correct |
| ISR.US | Isoray Inc | 20210823 | 0 | 0.64 | 0.65 | 0.61 | 0.63 | 554200 | 0.63 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210823 | 0 | 0.39 | 0.41 | 0.39 | 0.4 | 1213500 | 0.4 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210823 | 0 | 2.5 | 2.72 | 2.5 | 2.68 | 51900 | 2.68 | up | up | correct |
| JOB.US | GEE Group Inc | 20210823 | 0 | 0.46 | 0.48 | 0.46 | 0.47 | 1834000 | 0.47 | up | down | incorrect |
| KIQ.US | Kelso Technologies Inc | 20210823 | 0 | 0.53 | 0.6 | 0.53 | 0.58 | 503600 | 0.58 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20210823 | 0 | 2.05 | 2.19 | 2.05 | 2.13 | 288000 | 2.13 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210823 | 0 | 2.32 | 2.46 | 2.29 | 2.45 | 703500 | 2.45 | up | down | incorrect |
| LEU.US | Centrus Energy Corp | 20210823 | 0 | 23.32 | 25.11 | 23.32 | 24.67 | 51079 | 24.67 | up | up | correct |
| LGL.US | The LGL Group Inc | 20210823 | 0 | 10.74 | 11 | 10.51 | 10.57 | 5800 | 10.57 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210823 | 0 | 85.34 | 86.01 | 85.02 | 85.8 | 1067024 | 85.5312 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210823 | 0 | 2.78 | 2.86 | 2.75 | 2.83 | 558100 | 2.83 | up | up | correct |
| LOV.US | Spark Networks SE | 20210823 | 0 | 3.01 | 3.17 | 3 | 3.11 | 133700 | 3.11 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210823 | 0 | 18.5 | 19.51 | 18.5 | 19.42 | 36600 | 19.42 | up | up | correct |
| MAG.US | MAG Silver Corp | 20210823 | 0 | 17.37 | 18.86 | 17.37 | 18.67 | 551900 | 18.67 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210823 | 0 | 3.27 | 3.39 | 3.24 | 3.36 | 1270400 | 3.36 | up | down | incorrect |
| MHH.US | Mastech Digital Inc | 20210823 | 0 | 16.72 | 17.26 | 16.72 | 16.87 | 19100 | 16.87 | up | down | incorrect |
| MIMO.US | WS | 20210823 | 0 | 8.24 | 8.24 | 6.65 | 6.8 | 184479 | 6.8 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210823 | 0 | 3.03 | 3.35 | 2.95 | 3.11 | 1201700 | 3.11 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20210823 | 0 | 1.5 | 1.63 | 1.5 | 1.57 | 121900 | 1.57 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20210823 | 0 | 4.46 | 4.61 | 4.41 | 4.57 | 57000 | 4.5446 | up | down | incorrect |
| MSN.US | Emerson Radio Corp | 20210823 | 0 | 1.12 | 1.17 | 1.11 | 1.13 | 37300 | 1.13 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210823 | 0 | 7.12 | 7.75 | 7.12 | 7.68 | 212973 | 7.68 | up | down | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210823 | 0 | 0.69 | 0.72 | 0.685 | 0.718 | 954400 | 0.718 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210823 | 0 | 8.5 | 8.6 | 8.29 | 8.5 | 25800 | 8.5 | |||
| MYO.US | Myomo Inc | 20210823 | 0 | 9.31 | 10.01 | 9.31 | 10 | 152500 | 10 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210823 | 0 | 0.39 | 0.3981 | 0.3811 | 0.39 | 5186421 | 0.39 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210823 | 0 | 1.6 | 1.64 | 1.55 | 1.59 | 62800 | 1.59 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210823 | 0 | 16.5 | 16.82 | 16.4 | 16.58 | 80205 | 16.2615 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210823 | 0 | 13.3771 | 13.38 | 13.345 | 13.3714 | 3354 | 13.1698 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210823 | 0 | 14.64 | 14.66 | 14.55 | 14.66 | 4383 | 14.4293 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210823 | 0 | 0.58 | 0.5895 | 0.5766 | 0.5855 | 401488 | 0.5855 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210823 | 0 | 60.96 | 60.98 | 60.6563 | 60.6563 | 1042 | 59.7121 | down | up | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20210823 | 0 | 2.05 | 2.24 | 2.05 | 2.189 | 7200 | 2.189 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20210823 | 0 | 2.91 | 3.32 | 2.86 | 3.25 | 209400 | 3.25 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210823 | 0 | 6.63 | 6.999 | 6.63 | 6.84 | 121100 | 6.84 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20210823 | 0 | 6.95 | 7.16 | 6.94 | 7.16 | 881600 | 7.16 | up | up | correct |
| NGD.US | New Gold Inc | 20210823 | 0 | 1.07 | 1.19 | 1.07 | 1.19 | 6206600 | 1.19 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20210823 | 0 | 74.86 | 75.3201 | 73.4 | 73.82 | 20729 | 72.6872 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210823 | 0 | 12.7 | 12.7 | 12.61 | 12.61 | 31494 | 12.2594 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210823 | 0 | 4.66 | 4.72 | 4.66 | 4.67 | 135067 | 4.6112 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20210823 | 0 | 3.7 | 3.85 | 3.7 | 3.8 | 84800 | 3.8 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20210823 | 0 | 15.28 | 15.44 | 14.98 | 15.22 | 557139 | 15.1282 | down | up | incorrect |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210823 | 0 | 5.1 | 5.11 | 5.05 | 5.07 | 80505 | 4.9462 | down | down | correct |
| NTIP.US | Network | 20210823 | 0 | 3.12 | 3.12 | 3.05 | 3.08 | 14806 | 3.0292 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210823 | 0 | 3.78 | 4.05 | 3.78 | 4 | 1148900 | 4 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210823 | 0 | 0.62 | 0.67 | 0.62 | 0.66 | 1610600 | 0.66 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210823 | 0 | 1.92 | 2.05 | 1.91 | 2.04 | 1381300 | 2.04 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20210823 | 0 | 3.47 | 3.76 | 3.47 | 3.69 | 115383 | 3.69 | up | up | correct |
| PED.US | PEDEVCO Corp | 20210823 | 0 | 0.97 | 1.05 | 0.97 | 1.01 | 55100 | 1.01 | up | up | correct |
| PHGE.US | BiomX Inc | 20210823 | 0 | 3.75 | 4.05 | 3.6931 | 3.91 | 36110 | 3.91 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20210823 | 0 | 1.2 | 1.28 | 1.19 | 1.25 | 47397 | 1.25 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20210823 | 0 | 2.71 | 2.74 | 2.65 | 2.67 | 530900 | 2.67 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210823 | 0 | 3.1 | 3.17 | 3.01 | 3.14 | 93779 | 3.14 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210823 | 0 | 1.34 | 1.3599 | 1.3 | 1.34 | 960928 | 1.34 | |||
| PLYM.US | PA | 20210823 | 0 | 27.3 | 27.35 | 27.06 | 27.06 | 7468 | 26.5846 | down | down | correct |
| PRK.US | Park National Corporation | 20210823 | 0 | 121 | 121 | 119.18 | 120.41 | 15881 | 119.3635 | down | down | correct |
| PTK.US | WS | 20210823 | 0 | 1.03 | 1.05 | 1 | 1.04 | 396625 | 1.04 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20210823 | 0 | 0.43 | 0.47 | 0.42 | 0.47 | 816300 | 0.47 | up | up | correct |
| PW.US | Power REIT | 20210823 | 0 | 40.51 | 42.5 | 40.5001 | 41.7994 | 18286 | 41.7994 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210823 | 0 | 0.81 | 0.881 | 0.8 | 0.86 | 128000 | 0.86 | up | up | correct |
| RCG.US | RENN Fund Inc | 20210823 | 0 | 2.48 | 2.48 | 2.3801 | 2.43 | 22756 | 2.3903 | down | up | incorrect |
| REI.US | Ring Energy Inc | 20210823 | 0 | 2 | 2.15 | 2 | 2.12 | 2343100 | 2.12 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20210823 | 0 | 17.63 | 18.52 | 16.68 | 18.21 | 47700 | 18.0005 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210823 | 0 | 8.07 | 8.2279 | 7.77 | 7.81 | 116028 | 7.81 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20210823 | 0 | 6.24 | 6.48 | 6.24 | 6.46 | 106400 | 6.46 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20210823 | 0 | 2.7 | 2.95 | 2.7 | 2.93 | 441300 | 2.93 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20210823 | 0 | 11.12 | 11.77 | 11.12 | 11.6 | 193200 | 11.6 | up | up | correct |
| SACC.US | SACC | 20210823 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 0 | 24.5519 | |||
| SACH.US | Sachem Capital Corp | 20210823 | 0 | 4.66 | 4.7291 | 4.66 | 4.69 | 101427 | 4.5074 | up | down | incorrect |
| SBEV.US | WS | 20210823 | 0 | 2.8 | 2.83 | 2.65 | 2.65 | 106536 | 2.65 | down | down | correct |
| SCCB.US | SCCB | 20210823 | 0 | 25.91 | 25.94 | 25.86 | 25.86 | 900 | 24.9672 | down | up | incorrect |
| SCCC.US | SCCC | 20210823 | 0 | 25.987 | 26 | 25.987 | 26 | 700 | 25.049 | up | down | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20210823 | 0 | 0.71 | 0.74 | 0.71 | 0.73 | 43000 | 0.73 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210823 | 0 | 4089.89 | 4090 | 4023.02 | 4030.91 | 425 | 4028.6684 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210823 | 0 | 3.54 | 3.7 | 3.46 | 3.62 | 16915300 | 3.62 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20210823 | 0 | 8.72 | 9.1 | 8.6 | 8.81 | 7100 | 8.81 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210823 | 0 | 7.35 | 7.675 | 7.33 | 7.62 | 685100 | 7.62 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210823 | 0 | 24.1 | 24.1 | 22.87 | 23.21 | 3200 | 23.21 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210823 | 0 | 6.67 | 6.68 | 6.18 | 6.41 | 1074900 | 6.41 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210823 | 0 | 2.16 | 2.28 | 2.16 | 2.24 | 233886 | 2.1927 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210823 | 0 | 0.94 | 0.99 | 0.93 | 0.94 | 1135000 | 0.94 | |||
| SSY.US | SunLink Health Systems Inc | 20210823 | 0 | 2.45 | 2.7 | 2.32 | 2.67 | 1239800 | 2.67 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210823 | 0 | 6.78 | 7.13 | 6.78 | 7.09 | 201400 | 7.09 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20210823 | 0 | 3.98 | 4.23 | 3.98 | 4.17 | 1576402 | 4.1578 | up | up | correct |
| SVT.US | Servotronics Inc | 20210823 | 0 | 8.99 | 10.8 | 8.99 | 10.8 | 7179 | 10.8 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20210823 | 0 | 0.45 | 0.46 | 0.44 | 0.45 | 924800 | 0.45 | |||
| TGB.US | Taseko Mines Limited | 20210823 | 0 | 1.62 | 1.66 | 1.58 | 1.66 | 1014700 | 1.66 | up | down | incorrect |
| THM.US | International Tower Hill Mines Ltd | 20210823 | 0 | 0.86 | 0.88 | 0.84 | 0.84 | 55200 | 0.84 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210823 | 0 | 5.37 | 5.76 | 5.11 | 5.5 | 938300 | 5.5 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210823 | 0 | 0.92 | 0.92 | 0.87 | 0.9 | 587900 | 0.9 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210823 | 0 | 80.57 | 80.57 | 79.47 | 79.52 | 22128 | 78.968 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210823 | 0 | 1.87 | 2.01 | 1.87 | 1.92 | 152722 | 1.92 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210823 | 0 | 2.05 | 2.1288 | 2.01 | 2.06 | 3300 | 2.06 | up | up | correct |
| TRT.US | Trio | 20210823 | 0 | 4.16 | 4.32 | 4.12 | 4.32 | 26700 | 4.32 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20210823 | 0 | 0.4 | 0.42 | 0.39 | 0.41 | 953700 | 0.41 | up | down | incorrect |
| UAMY.US | United States Antimony Corporation | 20210823 | 0 | 0.9 | 0.91 | 0.86 | 0.88 | 951600 | 0.88 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20210823 | 0 | 3.21 | 3.37 | 3.16 | 3.29 | 1824488 | 3.29 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20210823 | 0 | 2.07 | 2.23 | 2.07 | 2.21 | 4331900 | 2.21 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20210823 | 0 | 2.62 | 2.67 | 2.552 | 2.66 | 5800 | 2.66 | up | up | correct |
| URG.US | Ur | 20210823 | 0 | 1.07 | 1.15 | 1.06 | 1.12 | 2348400 | 1.12 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210823 | 0 | 0.97 | 1.04 | 0.97 | 1.02 | 1709700 | 1.02 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20210823 | 0 | 36.15 | 36.205 | 35.92 | 35.92 | 243224 | 35.1309 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210823 | 0 | 5.48 | 5.6 | 5.27 | 5.4 | 54800 | 5.4 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20210823 | 0 | 4.58 | 4.9486 | 4.57 | 4.83 | 4211346 | 4.83 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210823 | 0 | 14.8833 | 14.8833 | 14.8833 | 14.8833 | 1482 | 14.6719 | |||
| VFL.US | Delaware Investments National Municipal Income Fund | 20210823 | 0 | 14.44 | 14.44 | 14.36 | 14.36 | 3053 | 14.0822 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20210823 | 0 | 0.75 | 0.77 | 0.74 | 0.76 | 433500 | 0.76 | up | up | correct |
| VHAQ.US | WS | 20210823 | 0 | 9.92 | 9.95 | 9.92 | 9.95 | 126135 | 9.95 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210823 | 0 | 12.67 | 12.67 | 12.53 | 12.58 | 57777 | 12.3851 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210823 | 0 | 14.3 | 14.315 | 14.24 | 14.28 | 25152 | 14.1385 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210823 | 0 | 3.1 | 3.18 | 3.02 | 3.13 | 73382 | 3.13 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20210823 | 0 | 4.14 | 4.19 | 3.95 | 4.1 | 277200 | 4.1 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210823 | 0 | 15100 | 15100 | 14700 | 14800 | 6600 | 14800 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210823 | 0 | 4.04 | 4.18 | 3.916 | 4.06 | 418348 | 4.06 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210823 | 0 | 1.63 | 1.7 | 1.61 | 1.7 | 248100 | 1.7 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20210823 | 0 | 2.47 | 2.68 | 2.45 | 2.58 | 116200 | 2.58 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210823 | 0 | 3.44 | 3.68 | 3.4 | 3.66 | 1001100 | 3.66 | up | up | correct |
| WYY.US | WidePoint Corporation | 20210823 | 0 | 5.22 | 5.35 | 4.98 | 5.14 | 161279 | 5.14 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210823 | 0 | 0.51 | 0.53 | 0.5 | 0.53 | 168800 | 0.53 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20210823 | 0 | 1.2 | 1.27 | 1.17 | 1.25 | 164000 | 1.25 | up | up | correct |
| YCBD.US | P | 20210823 | 0 | 6.49 | 6.75 | 6.49 | 6.55 | 16219 | 6.55 | up | down | incorrect |
| ZDGE.US | Zedge Inc | 20210823 | 0 | 14.51 | 15.4 | 14.5 | 15.31 | 139300 | 15.31 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210823 | 0 | 0.479 | 0.495 | 0.47 | 0.495 | 19158600 | 0.495 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.