CollectAI
close-nysemkt_stocks
2021/09/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210903 | 0 | 26.25 | 30.66 | 25.65 | 27.78 | 164400 | 27.78 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20210903 | 0 | 0.4116 | 0.4285 | 0.41 | 0.4218 | 814641 | 0.4218 | up | up | correct |
| ACU.US | Acme United Corporation | 20210903 | 0 | 41.1299 | 41.1299 | 39.7001 | 40.68 | 3258 | 40.5195 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210903 | 0 | 29.3 | 30.2141 | 28.39 | 28.69 | 113070 | 28.056 | down | down | correct |
| ADRA.US | WS | 20210903 | 0 | 9.7 | 9.7 | 9.7 | 9.7 | 4900 | 9.7 | |||
| AE.US | Adams Resources & Energy Inc | 20210903 | 0 | 30.56 | 31.25 | 30.1 | 30.8 | 50173 | 30.5252 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210903 | 0 | 8.89 | 8.95 | 8.81 | 8.93 | 45214 | 8.6026 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20210903 | 0 | 1.03 | 1.07 | 1.03 | 1.05 | 23300 | 1.05 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20210903 | 0 | 2.13 | 2.13 | 2.06 | 2.08 | 162500 | 2.08 | down | down | correct |
| AINC.US | Ashford Inc | 20210903 | 0 | 16.15 | 16.29 | 15.551 | 16.29 | 5700 | 16.29 | up | up | correct |
| AIRI.US | Air Industries Group | 20210903 | 0 | 1.21 | 1.24 | 1.2 | 1.21 | 133100 | 1.21 | |||
| AMBO.US | Ambow Education Holding Ltd | 20210903 | 0 | 1.54 | 1.55 | 1.47 | 1.5 | 37600 | 1.5 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210903 | 0 | 1.73 | 1.75 | 1.63 | 1.7 | 1461400 | 1.7 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20210903 | 0 | 2.89 | 2.89 | 2.8 | 2.84 | 37400 | 2.84 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20210903 | 0 | 37.82 | 39 | 34.17 | 35.85 | 467900 | 35.85 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210903 | 0 | 8.14 | 8.14 | 7.71 | 7.82 | 406100 | 7.82 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210903 | 0 | 3.57 | 3.64 | 3.52 | 3.56 | 9200 | 3.56 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210903 | 0 | 1.03 | 1.07 | 1.03 | 1.06 | 866500 | 1.06 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20210903 | 0 | 2.28 | 2.31 | 2.19 | 2.24 | 2378100 | 2.24 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210903 | 0 | 6.54 | 6.54 | 6.28 | 6.35 | 112100 | 6.35 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210903 | 0 | 0.51 | 0.56 | 0.51 | 0.54 | 1282100 | 0.54 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20210903 | 0 | 4.09 | 4.19 | 4.06 | 4.06 | 13900 | 4.06 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20210903 | 0 | 1.84 | 1.94 | 1.83 | 1.92 | 879400 | 1.92 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20210903 | 0 | 11.66 | 11.66 | 10.62 | 11.44 | 4200 | 11.44 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210903 | 0 | 24.42 | 24.88 | 24.42 | 24.75 | 1400 | 24.75 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210903 | 0 | 1.2 | 1.21 | 1.17 | 1.19 | 81600 | 1.19 | down | up | incorrect |
| BFB.US | Brown | 20210903 | 0 | 70.53 | 71.31 | 70.53 | 70.93 | 666313 | 70.7407 | up | up | correct |
| BGI.US | Birks Group Inc | 20210903 | 0 | 2.69 | 2.77 | 2.63 | 2.68 | 380200 | 2.68 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20210903 | 0 | 27.42 | 27.42 | 26.81 | 27.03 | 10154 | 26.8263 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210903 | 0 | 3.21 | 3.22 | 3.12 | 3.19 | 20451 | 3.1678 | down | down | correct |
| BMTX.US | WS | 20210903 | 0 | 9.82 | 9.9499 | 9.73 | 9.78 | 19557 | 9.78 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210903 | 0 | 17.81 | 18 | 17.6 | 17.94 | 20227 | 17.8249 | up | down | incorrect |
| BRG.US | PD | 20210903 | 0 | 25.41 | 25.445 | 25.4 | 25.4365 | 2408 | 24.9952 | up | up | correct |
| BRMK.US | WS | 20210903 | 0 | 10.47 | 10.52 | 10.415 | 10.52 | 496383 | 10.52 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210903 | 0 | 2.36 | 2.58 | 2.36 | 2.55 | 191300 | 2.55 | up | up | correct |
| BTG.US | B2Gold Corp | 20210903 | 0 | 3.9 | 4.06 | 3.88 | 3.99 | 10204623 | 3.904 | up | down | incorrect |
| BTN.US | Ballantyne Strong Inc | 20210903 | 0 | 3.57 | 3.58 | 3.5 | 3.56 | 25900 | 3.56 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210903 | 0 | 3.71 | 3.72 | 3.57 | 3.69 | 91300 | 3.69 | down | down | correct |
| CANF.US | Can | 20210903 | 0 | 1.78 | 1.93 | 1.76 | 1.85 | 325500 | 1.85 | up | up | correct |
| CCF.US | Chase Corporation | 20210903 | 0 | 117.8 | 118.16 | 116.215 | 118.16 | 10465 | 117.0234 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210903 | 0 | 5.73 | 5.86 | 5.7 | 5.77 | 7517 | 5.7359 | up | up | correct |
| CEI.US | Camber Energy Inc | 20210903 | 0 | 0.695 | 0.95 | 0.6511 | 0.8271 | 274124500 | 0.8271 | up | up | correct |
| CET.US | Central Securities Corp | 20210903 | 0 | 42.65 | 43.03 | 42.65 | 42.825 | 24291 | 39.4428 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210903 | 0 | 13.99 | 14.05 | 13.95 | 14 | 15410 | 13.8111 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210903 | 0 | 3.54 | 3.54 | 3.5 | 3.51 | 629408 | 3.4197 | down | down | correct |
| CIX.US | CompX International Inc | 20210903 | 0 | 22.04 | 22.7 | 21.685 | 21.87 | 8252 | 21.6739 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210903 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | 11.23 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210903 | 0 | 13.04 | 13.13 | 12.93 | 13.07 | 902726 | 12.4686 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210903 | 0 | 12.3 | 12.82 | 12.275 | 12.51 | 26927 | 12.3782 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20210903 | 0 | 14.05 | 14.05 | 13.71 | 13.75 | 18500 | 13.75 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210903 | 0 | 22.474 | 22.474 | 21.87 | 22.01 | 18290 | 21.7041 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20210903 | 0 | 0.7 | 0.7 | 0.67 | 0.67 | 225800 | 0.67 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210903 | 0 | 42.25 | 42.4569 | 41.83 | 41.93 | 20985 | 41.2759 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210903 | 0 | 12.8 | 12.8 | 12.62 | 12.71 | 647357 | 12.1334 | down | up | incorrect |
| CTEK.US | CynergisTek Inc | 20210903 | 0 | 1.93 | 1.99 | 1.9 | 1.97 | 72100 | 1.97 | up | up | correct |
| CVM.US | CEL | 20210903 | 0 | 12.5 | 12.75 | 11.5 | 11.51 | 1054200 | 11.51 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210903 | 0 | 26.63 | 26.63 | 26.1437 | 26.42 | 3781 | 26.1956 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20210903 | 0 | 3.13 | 3.13 | 3 | 3.03 | 84300 | 3.03 | down | down | correct |
| CYBN.US | Cybin Inc | 20210903 | 0 | 2.52 | 2.75 | 2.51 | 2.64 | 1180200 | 2.64 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210903 | 0 | 2.54 | 2.54 | 2.52 | 2.53 | 1497904 | 2.4679 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210903 | 0 | 162.51 | 165.28 | 160 | 162.75 | 3298 | 158.0589 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20210903 | 0 | 30.75 | 30.75 | 29.44 | 30.35 | 10500 | 30.35 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20210903 | 0 | 9.65 | 9.67 | 9.61 | 9.61 | 17456 | 9.4772 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210903 | 0 | 1.46 | 1.5 | 1.37 | 1.41 | 28484100 | 1.41 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210903 | 0 | 2.67 | 2.71 | 2.64 | 2.66 | 1582100 | 2.66 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210903 | 0 | 1.27 | 1.275 | 1.23 | 1.23 | 660700 | 1.23 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210903 | 0 | 1.43 | 1.48 | 1.36 | 1.46 | 82800 | 1.46 | up | up | correct |
| DXR.US | Daxor Corporation | 20210903 | 0 | 11.29 | 11.29 | 10.05 | 10.8 | 58200 | 10.8 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210903 | 0 | 9.12 | 9.12 | 9.06 | 9.09 | 168836 | 8.8486 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20210903 | 0 | 13.84 | 13.84 | 13.77 | 13.83 | 154265 | 13.6287 | down | up | incorrect |
| ELA.US | Envela Corporation | 20210903 | 0 | 4.43 | 4.44 | 4.24 | 4.41 | 19300 | 4.41 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210903 | 0 | 27.27 | 27.45 | 26.7 | 27.01 | 13400 | 27.01 | down | up | incorrect |
| ELMD.US | Electromed Inc | 20210903 | 0 | 13.65 | 13.85 | 13.45 | 13.66 | 36300 | 13.66 | up | up | correct |
| EMAN.US | eMagin Corporation | 20210903 | 0 | 2.52 | 2.62 | 2.52 | 2.59 | 189300 | 2.59 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20210903 | 0 | 2.86 | 2.92 | 2.82 | 2.83 | 177800 | 2.83 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210903 | 0 | 1.26 | 1.4 | 1.24 | 1.37 | 760900 | 1.37 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210903 | 0 | 12.38 | 12.38 | 12.29 | 12.33 | 226228 | 12.1809 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20210903 | 0 | 4.46 | 4.61 | 4.41 | 4.53 | 117080 | 4.3908 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20210903 | 0 | 7.37 | 7.63 | 7.35 | 7.56 | 1726200 | 7.56 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210903 | 0 | 13.25 | 13.29 | 13.21 | 13.25 | 44470 | 12.8795 | |||
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210903 | 0 | 14.8 | 15.01 | 14.8 | 14.955 | 13938 | 14.6548 | up | down | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20210903 | 0 | 14.33 | 14.33 | 14.25 | 14.33 | 1400 | 14.33 | |||
| EVBN.US | Evans Bancorp Inc | 20210903 | 0 | 39.475 | 39.475 | 38.82 | 39.35 | 10463 | 38.7311 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210903 | 0 | 24.5 | 27.1 | 24.5 | 25.56 | 34900 | 25.56 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210903 | 0 | 12.01 | 12.025 | 11.95 | 11.95 | 54765 | 11.7856 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210903 | 0 | 13.39 | 13.41 | 13.29 | 13.33 | 447524 | 12.934 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20210903 | 0 | 1.86 | 1.92 | 1.86 | 1.91 | 33000 | 1.91 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210903 | 0 | 4.25 | 4.27 | 4.24 | 4.27 | 835089 | 4.157 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210903 | 0 | 8.58 | 8.69 | 8.5 | 8.66 | 43291 | 8.3683 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210903 | 0 | 13.76 | 13.8423 | 13.73 | 13.78 | 35329 | 13.78 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20210903 | 0 | 11.91 | 12.12 | 11.8201 | 11.89 | 14343 | 11.8703 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20210903 | 0 | 3.65 | 3.65 | 3.56 | 3.65 | 6200 | 3.65 | |||
| FSP.US | Franklin Street Properties Corp | 20210903 | 0 | 4.65 | 4.66 | 4.41 | 4.43 | 1809963 | 4.1356 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210903 | 0 | 9.33 | 9.33 | 9.28 | 9.32 | 66630 | 9.0129 | down | down | correct |
| FTSI.US | FTS International Inc | 20210903 | 0 | 23.22 | 23.8 | 22.482 | 23.39 | 59700 | 23.39 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210903 | 0 | 0.75 | 0.78 | 0.739 | 0.78 | 274100 | 0.78 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20210903 | 0 | 0.87 | 0.91 | 0.86 | 0.9 | 475800 | 0.9 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210903 | 0 | 4.03 | 4.24 | 3.92 | 4.16 | 300200 | 4.16 | up | down | incorrect |
| GDP.US | Goodrich Petroleum Corporation | 20210903 | 0 | 20.42 | 21.55 | 20 | 21.46 | 86900 | 21.46 | up | up | correct |
| GGN.US | PB | 20210903 | 0 | 25.54 | 25.56 | 25.54 | 25.5501 | 1634 | 25.5501 | up | down | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20210903 | 0 | 12.91 | 13 | 12.89 | 12.985 | 142812 | 12.5358 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20210903 | 0 | 15.45 | 15.52 | 15.41 | 15.505 | 78493 | 14.9601 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210903 | 0 | 20.7 | 21.04 | 20.7 | 20.99 | 3883 | 20.579 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210903 | 0 | 11.68 | 11.7205 | 11.68 | 11.71 | 37537 | 11.3177 | up | up | correct |
| GOED.US | WS | 20210903 | 0 | 3.02 | 3.21 | 3.01 | 3.11 | 3731837 | 3.11 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20210903 | 0 | 1.75 | 1.87 | 1.7338 | 1.8 | 1257206 | 1.7794 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20210903 | 0 | 0.53 | 0.53 | 0.52 | 0.53 | 1539000 | 0.53 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20210903 | 0 | 9.36 | 9.365 | 9.36 | 9.36 | 1837 | 8.4584 | |||
| GROY.US | WT | 20210903 | 0 | 4.36 | 4.525 | 4.31 | 4.39 | 545293 | 4.39 | up | up | correct |
| GSAT.US | Globalstar Inc | 20210903 | 0 | 2.1 | 2.25 | 2.06 | 2.2 | 58314100 | 2.2 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20210903 | 0 | 2.42 | 2.52 | 2.38 | 2.46 | 353500 | 2.46 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20210903 | 0 | 0.48 | 0.5 | 0.48 | 0.5 | 582000 | 0.5 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20210903 | 0 | 0.57 | 0.61 | 0.55 | 0.58 | 6048500 | 0.58 | up | up | correct |
| GV.US | The Goldfield Corporation | 20210903 | 0 | 0.47 | 0.47 | 0.444 | 0.455 | 473963 | 0.455 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210903 | 0 | 15.64 | 15.645 | 15.6 | 15.6 | 20179 | 15.0637 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210903 | 0 | 1.91 | 1.94 | 1.87 | 1.87 | 314600 | 1.87 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210903 | 0 | 6.34 | 6.39 | 6.3204 | 6.35 | 60860 | 6.1877 | up | up | correct |
| IBIO.US | iBio Inc | 20210903 | 0 | 1.25 | 1.27 | 1.2 | 1.22 | 4029200 | 1.22 | down | down | correct |
| ID.US | PARTS iD Inc | 20210903 | 0 | 5.88 | 6.24 | 5.88 | 6.22 | 13200 | 6.22 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20210903 | 0 | 3.76 | 3.78 | 3.63 | 3.78 | 12100 | 3.78 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20210903 | 0 | 1.62 | 1.63 | 1.6 | 1.62 | 326600 | 1.62 | |||
| IHT.US | InnSuites Hospitality Trust | 20210903 | 0 | 3.96 | 3.97 | 3.62 | 3.89 | 121900 | 3.89 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210903 | 0 | 1.41 | 1.47 | 1.41 | 1.42 | 21500 | 1.42 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210903 | 0 | 27.46 | 27.75 | 27.2 | 27.35 | 273887 | 27.1746 | down | down | correct |
| IMUC.US | WS | 20210903 | 0 | 0.47 | 0.47 | 0.3801 | 0.3801 | 12232 | 0.3801 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210903 | 0 | 4.94 | 4.94 | 4.779 | 4.89 | 3800 | 4.89 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20210903 | 0 | 14.39 | 14.41 | 14.11 | 14.11 | 89200 | 14.11 | down | down | correct |
| INTT.US | inTEST Corporation | 20210903 | 0 | 12.37 | 12.73 | 12.25 | 12.52 | 70700 | 12.52 | up | up | correct |
| INUV.US | Inuvo Inc | 20210903 | 0 | 0.76 | 0.79 | 0.76 | 0.77 | 911500 | 0.77 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210903 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 500 | 12.21 | |||
| ISDR.US | Issuer Direct Corporation | 20210903 | 0 | 26.44 | 27.5 | 26.44 | 27.21 | 16600 | 27.21 | up | up | correct |
| ISR.US | Isoray Inc | 20210903 | 0 | 0.69 | 0.71 | 0.67 | 0.69 | 820300 | 0.69 | |||
| ITP.US | IT Tech Packaging Inc | 20210903 | 0 | 0.43 | 0.45 | 0.42 | 0.44 | 1288300 | 0.44 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20210903 | 0 | 2.92 | 3.02 | 2.85 | 3 | 92600 | 3 | up | up | correct |
| JOB.US | GEE Group Inc | 20210903 | 0 | 0.52 | 0.53 | 0.51 | 0.53 | 1720800 | 0.53 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20210903 | 0 | 0.6 | 0.63 | 0.6 | 0.63 | 228200 | 0.63 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20210903 | 0 | 2.28 | 2.32 | 2.16 | 2.24 | 1171900 | 2.24 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210903 | 0 | 2.65 | 2.79 | 2.63 | 2.79 | 886900 | 2.79 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20210903 | 0 | 31.65 | 32.65 | 30.11 | 31.62 | 99800 | 31.62 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20210903 | 0 | 12.11 | 12.66 | 11.55 | 11.6 | 34300 | 11.6 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20210903 | 0 | 89.75 | 90.485 | 89.385 | 89.92 | 747319 | 89.6383 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210903 | 0 | 3.01 | 3.25 | 3 | 3.23 | 1428600 | 3.23 | up | up | correct |
| LOV.US | Spark Networks SE | 20210903 | 0 | 3.1 | 3.18 | 2.94 | 3.15 | 159700 | 3.15 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210903 | 0 | 19.93 | 19.93 | 18.84 | 19.05 | 37400 | 19.05 | down | down | correct |
| MAG.US | MAG Silver Corp | 20210903 | 0 | 19.35 | 20.04 | 19.35 | 19.66 | 544400 | 19.66 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20210903 | 0 | 3.74 | 3.8 | 3.61 | 3.69 | 525000 | 3.69 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210903 | 0 | 17.19 | 18.17 | 17.02 | 17.86 | 12100 | 17.86 | up | up | correct |
| MIMO.US | WS | 20210903 | 0 | 8.36 | 9.67 | 8.24 | 9.37 | 201601 | 9.37 | up | down | incorrect |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210903 | 0 | 3.5 | 3.5 | 3.3 | 3.36 | 180500 | 3.36 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210903 | 0 | 1.82 | 2.05 | 1.81 | 2.04 | 283600 | 2.04 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20210903 | 0 | 4.8 | 4.98 | 4.8 | 4.91 | 129300 | 4.8961 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20210903 | 0 | 1.21 | 1.21 | 1.18 | 1.18 | 35900 | 1.18 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210903 | 0 | 7.6 | 8.08 | 7.53 | 7.85 | 307194 | 7.85 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210903 | 0 | 0.81 | 0.826 | 0.797 | 0.8 | 595200 | 0.8 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20210903 | 0 | 9.66 | 9.74 | 9.33 | 9.33 | 2900 | 9.33 | down | down | correct |
| MYO.US | Myomo Inc | 20210903 | 0 | 11.85 | 11.9 | 11.095 | 11.89 | 75600 | 11.89 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210903 | 0 | 0.4 | 0.44 | 0.4 | 0.41 | 14627700 | 0.41 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210903 | 0 | 1.6 | 1.7 | 1.55 | 1.69 | 80400 | 1.69 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210903 | 0 | 16.61 | 16.7284 | 16.13 | 16.2 | 40819 | 15.946 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210903 | 0 | 13.15 | 13.217 | 13.15 | 13.17 | 11360 | 13.0099 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210903 | 0 | 14.43 | 14.47 | 14.39 | 14.39 | 6437 | 14.2072 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210903 | 0 | 0.66 | 0.68 | 0.63 | 0.63 | 361300 | 0.63 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210903 | 0 | 60.94 | 61.01 | 60.0279 | 61.01 | 2361 | 60.0603 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20210903 | 0 | 2.294 | 2.3 | 2.265 | 2.28 | 2000 | 2.28 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210903 | 0 | 3.87 | 4.05 | 3.87 | 3.96 | 65800 | 3.96 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210903 | 0 | 7.14 | 7.328 | 7.057 | 7.2 | 80000 | 7.2 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20210903 | 0 | 7.15 | 7.41 | 7.15 | 7.32 | 720900 | 7.32 | up | up | correct |
| NGD.US | New Gold Inc | 20210903 | 0 | 1.16 | 1.33 | 1.16 | 1.33 | 8963300 | 1.33 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20210903 | 0 | 73.85 | 73.85 | 72.25 | 72.8 | 19434 | 71.6829 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210903 | 0 | 12.6 | 12.61 | 12.51 | 12.51 | 37005 | 12.1622 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210903 | 0 | 4.94 | 4.965 | 4.89 | 4.89 | 69400 | 4.8284 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210903 | 0 | 4.05 | 4.09 | 3.91 | 4.02 | 70700 | 4.02 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20210903 | 0 | 17.39 | 17.612 | 17 | 17.46 | 577988 | 17.3547 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210903 | 0 | 5.26 | 5.28 | 5.22 | 5.26 | 80036 | 5.1316 | |||
| NTIP.US | Network | 20210903 | 0 | 3.1 | 3.11 | 3.05 | 3.07 | 9424 | 3.0193 | down | up | incorrect |
| NXE.US | NexGen Energy Ltd | 20210903 | 0 | 5.56 | 5.91 | 5.5 | 5.69 | 5051000 | 5.69 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210903 | 0 | 0.72 | 0.74 | 0.71 | 0.72 | 842300 | 0.72 | |||
| OPTT.US | Ocean Power Technologies Inc | 20210903 | 0 | 2.21 | 2.26 | 2.08 | 2.08 | 1262500 | 2.08 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210903 | 0 | 4 | 4.1 | 3.92 | 3.94 | 123700 | 3.94 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210903 | 0 | 1.19 | 1.25 | 1.17 | 1.19 | 185900 | 1.19 | |||
| PHGE.US | BiomX Inc | 20210903 | 0 | 3.76 | 3.768 | 3.475 | 3.5 | 79400 | 3.5 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20210903 | 0 | 1.3 | 1.32 | 1.3 | 1.3 | 13400 | 1.3 | |||
| PLG.US | Platinum Group Metals Ltd | 20210903 | 0 | 2.68 | 2.92 | 2.68 | 2.85 | 1714600 | 2.85 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20210903 | 0 | 3.43 | 3.55 | 3.42 | 3.54 | 54300 | 3.54 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210903 | 0 | 1.58 | 1.66 | 1.57 | 1.61 | 2156787 | 1.61 | up | up | correct |
| PLYM.US | PA | 20210903 | 0 | 27.25 | 27.3 | 27.18 | 27.3 | 1632 | 26.8204 | up | up | correct |
| PRK.US | Park National Corporation | 20210903 | 0 | 115.5 | 115.71 | 113.68 | 114.27 | 44329 | 113.2769 | down | up | incorrect |
| PTK.US | WS | 20210903 | 0 | 1.1 | 1.13 | 1.1 | 1.11 | 214973 | 1.11 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20210903 | 0 | 0.48 | 0.5 | 0.48 | 0.49 | 630700 | 0.49 | up | down | incorrect |
| PW.US | Power REIT | 20210903 | 0 | 43.38 | 46 | 43.38 | 45.36 | 22900 | 45.36 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20210903 | 0 | 0.95 | 0.95 | 0.927 | 0.93 | 44100 | 0.93 | down | down | correct |
| RCG.US | RENN Fund Inc | 20210903 | 0 | 2.445 | 2.46 | 2.4 | 2.445 | 12610 | 2.405 | |||
| RCOR.US | WS | 20210903 | 0 | 8.15 | 8.22 | 7.49 | 7.73 | 117757 | 7.73 | down | down | correct |
| REI.US | Ring Energy Inc | 20210903 | 0 | 2.52 | 2.56 | 2.44 | 2.5 | 940600 | 2.5 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20210903 | 0 | 21.18 | 22.1 | 21 | 22 | 39800 | 21.7468 | up | down | incorrect |
| RHE.US | Regional Health Properties Inc | 20210903 | 0 | 8.99 | 9.51 | 8.84 | 9.06 | 281400 | 9.06 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20210903 | 0 | 6.55 | 6.6 | 6.36 | 6.49 | 72900 | 6.49 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20210903 | 0 | 3.27 | 3.36 | 3.16 | 3.19 | 228500 | 3.19 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210903 | 0 | 13.25 | 13.3 | 12.4 | 12.57 | 305000 | 12.57 | down | down | correct |
| SACC.US | SACC | 20210903 | 0 | 25.6 | 25.6 | 25.499 | 25.5 | 2800 | 24.6485 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20210903 | 0 | 4.99 | 4.9998 | 4.93 | 4.99 | 126179 | 4.7958 | |||
| SBEV.US | WS | 20210903 | 0 | 2.45 | 2.63 | 2.406 | 2.57 | 158065 | 2.57 | up | up | correct |
| SCCB.US | SCCB | 20210903 | 0 | 25.82 | 25.82 | 25.72 | 25.72 | 2000 | 24.8321 | down | down | correct |
| SCCC.US | SCCC | 20210903 | 0 | 26.13 | 26.15 | 26.09 | 26.115 | 6100 | 25.1598 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20210903 | 0 | 0.8 | 0.85 | 0.79 | 0.82 | 339300 | 0.82 | up | up | correct |
| SEB.US | Seaboard Corporation | 20210903 | 0 | 4183 | 4192 | 4095 | 4163.53 | 712 | 4161.2146 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210903 | 0 | 4.04 | 4.1 | 3.85 | 3.92 | 12606000 | 3.92 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210903 | 0 | 8.52 | 8.67 | 8.2 | 8.53 | 7900 | 8.53 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210903 | 0 | 8.04 | 8.3 | 8.04 | 8.16 | 798200 | 8.16 | up | down | incorrect |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210903 | 0 | 23.69 | 24.5 | 23.05 | 24.1 | 4100 | 24.1 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20210903 | 0 | 6.7 | 6.81 | 6.42 | 6.78 | 730800 | 6.78 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20210903 | 0 | 2.15 | 2.19 | 2.13 | 2.13 | 398394 | 2.085 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210903 | 0 | 1.08 | 1.25 | 1.06 | 1.2 | 8621400 | 1.2 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20210903 | 0 | 2.6 | 2.65 | 2.49 | 2.55 | 320100 | 2.55 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20210903 | 0 | 6.99 | 6.99 | 6.72 | 6.8 | 147100 | 6.8 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210903 | 0 | 4.44 | 4.66 | 4.44 | 4.55 | 1550320 | 4.5366 | up | up | correct |
| SVT.US | Servotronics Inc | 20210903 | 0 | 11.8 | 11.8 | 11.5 | 11.5 | 800 | 11.5 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20210903 | 0 | 0.5 | 0.52 | 0.5 | 0.51 | 816900 | 0.51 | up | up | correct |
| TGB.US | Taseko Mines Limited | 20210903 | 0 | 1.9 | 2 | 1.88 | 1.93 | 2332300 | 1.93 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210903 | 0 | 0.91 | 0.92 | 0.88 | 0.9 | 134800 | 0.9 | down | up | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20210903 | 0 | 11.04 | 11.64 | 8.8 | 8.96 | 3883200 | 8.96 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210903 | 0 | 1.05 | 1.05 | 0.97 | 1.02 | 1034500 | 1.02 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210903 | 0 | 79.9 | 79.9 | 78.39 | 79.24 | 30446 | 78.6899 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210903 | 0 | 2.01 | 2.02 | 1.97 | 2 | 94300 | 2 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210903 | 0 | 2.03 | 2.12 | 2.01 | 2.01 | 22600 | 2.01 | down | down | correct |
| TRT.US | Trio | 20210903 | 0 | 4.79 | 4.79 | 4.63 | 4.63 | 900 | 4.63 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210903 | 0 | 0.42 | 0.43 | 0.41 | 0.43 | 938300 | 0.43 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20210903 | 0 | 0.95 | 0.97 | 0.93 | 0.94 | 1340600 | 0.94 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210903 | 0 | 3.54 | 3.6192 | 3.36 | 3.42 | 1419908 | 3.42 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210903 | 0 | 3 | 3.13 | 2.9 | 2.98 | 14155500 | 2.98 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20210903 | 0 | 2.73 | 2.795 | 2.63 | 2.667 | 4300 | 2.667 | down | down | correct |
| URG.US | Ur | 20210903 | 0 | 1.48 | 1.57 | 1.4 | 1.48 | 5261400 | 1.48 | |||
| USAS.US | Americas Gold and Silver Corporation | 20210903 | 0 | 1.05 | 1.07 | 1.05 | 1.07 | 675700 | 1.07 | up | down | incorrect |
| UTG.US | Reaves Utility Income Fund | 20210903 | 0 | 36.35 | 36.45 | 36.12 | 36.33 | 127670 | 35.5319 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210903 | 0 | 6.28 | 6.31 | 6.04 | 6.29 | 74300 | 6.29 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20210903 | 0 | 6.3 | 6.44 | 5.94 | 6.15 | 7875012 | 6.15 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210903 | 0 | 14.71 | 14.79 | 14.7 | 14.79 | 5335 | 14.5799 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210903 | 0 | 14.42 | 14.42 | 14.29 | 14.3086 | 6026 | 14.0318 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20210903 | 0 | 0.83 | 0.86 | 0.83 | 0.85 | 378100 | 0.85 | up | up | correct |
| VHAQ.US | WS | 20210903 | 0 | 9.93 | 9.95 | 9.93 | 9.95 | 2251 | 9.95 | up | down | incorrect |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210903 | 0 | 12.73 | 12.73 | 12.57 | 12.61 | 67854 | 12.4146 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210903 | 0 | 14.233 | 14.365 | 14.233 | 14.328 | 5395 | 14.186 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20210903 | 0 | 3.48 | 3.5 | 3.3 | 3.35 | 95000 | 3.35 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210903 | 0 | 4.07 | 4.16 | 4.03 | 4.14 | 49600 | 4.14 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210903 | 0 | 15850 | 15850 | 15850 | 15850 | 0 | 15850 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210903 | 0 | 4.9 | 5 | 4.85 | 4.91 | 23000 | 4.91 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210903 | 0 | 1.83 | 1.83 | 1.73 | 1.75 | 371900 | 1.75 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210903 | 0 | 2.37 | 2.43 | 2.25 | 2.3 | 57400 | 2.3 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20210903 | 0 | 3.97 | 3.99 | 3.82 | 3.87 | 439600 | 3.87 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210903 | 0 | 5.41 | 5.57 | 5.37 | 5.37 | 38402 | 5.37 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210903 | 0 | 0.56 | 0.57 | 0.56 | 0.56 | 187000 | 0.56 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20210903 | 0 | 1.24 | 1.26 | 1.22 | 1.24 | 112100 | 1.24 | |||
| YCBD.US | P | 20210903 | 0 | 7.49 | 7.5 | 7.47 | 7.49 | 2856 | 7.49 | |||
| ZDGE.US | Zedge Inc | 20210903 | 0 | 15.3 | 15.43 | 15 | 15.2 | 57800 | 15.2 | down | down | correct |
| ZOM.US | Zomedica Corp | 20210903 | 0 | 0.625 | 0.63 | 0.6 | 0.6 | 23717300 | 0.6 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.