CollectAI
close-nysemkt_stocks
2021/09/07
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210907 | 0 | 26.99 | 27.74 | 24.5 | 25.72 | 37400 | 25.72 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20210907 | 0 | 0.38 | 0.419 | 0.38 | 0.4146 | 809409 | 0.4146 | up | up | correct |
| ACU.US | Acme United Corporation | 20210907 | 0 | 40.5 | 40.5 | 39.36 | 39.7406 | 6255 | 39.5838 | down | down | correct |
| ACY.US | AeroCentury Corp | 20210907 | 0 | 28.45 | 31.49 | 28.22 | 29.41 | 107535 | 28.7601 | up | up | correct |
| ADRA.US | WS | 20210907 | 0 | 9.7 | 9.75 | 9.67 | 9.75 | 17465 | 9.75 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20210907 | 0 | 30.71 | 30.9613 | 30.22 | 30.52 | 15419 | 30.2477 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210907 | 0 | 8.98 | 8.99 | 8.92 | 8.95 | 26957 | 8.6219 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20210907 | 0 | 1.05 | 1.07 | 1.04 | 1.05 | 80600 | 1.05 | |||
| AIM.US | AIM ImmunoTech Inc | 20210907 | 0 | 2.08 | 2.08 | 2.01 | 2.03 | 194800 | 2.03 | down | down | correct |
| AINC.US | Ashford Inc | 20210907 | 0 | 16.59 | 16.7 | 15.07 | 15.7 | 10600 | 15.7 | down | down | correct |
| AIRI.US | Air Industries Group | 20210907 | 0 | 1.21 | 1.22 | 1.18 | 1.19 | 60100 | 1.19 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210907 | 0 | 1.51 | 1.53 | 1.39 | 1.51 | 55100 | 1.51 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20210907 | 0 | 1.69 | 1.7 | 1.59 | 1.65 | 907400 | 1.65 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20210907 | 0 | 2.8 | 2.85 | 2.77 | 2.8 | 44700 | 2.8 | |||
| ANVS.US | Annovis Bio Inc. | 20210907 | 0 | 35.8 | 36.87 | 35.3 | 35.33 | 148200 | 35.33 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20210907 | 0 | 7.77 | 8.08 | 7.75 | 7.79 | 656400 | 7.79 | up | down | incorrect |
| ARMP.US | Armata Pharmaceuticals Inc | 20210907 | 0 | 3.54 | 3.7 | 3.54 | 3.7 | 2500 | 3.7 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210907 | 0 | 1.06 | 1.08 | 1.02 | 1.05 | 501600 | 1.05 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20210907 | 0 | 2.21 | 2.26 | 2.1 | 2.1 | 4173000 | 2.1 | down | up | incorrect |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210907 | 0 | 6.28 | 6.34 | 6.03 | 6.13 | 232800 | 6.13 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210907 | 0 | 0.53 | 0.55 | 0.52 | 0.53 | 697900 | 0.53 | |||
| AWX.US | Avalon Holdings Corporation | 20210907 | 0 | 4.09 | 4.18 | 4.09 | 4.1 | 20400 | 4.1 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20210907 | 0 | 1.91 | 1.94 | 1.83 | 1.85 | 754900 | 1.85 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20210907 | 0 | 11.14 | 11.15 | 9.08 | 9.5 | 105300 | 9.5 | down | down | correct |
| BCV.US | PA | 20210907 | 0 | 25.76 | 25.7655 | 25.71 | 25.71 | 2962 | 25.71 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20210907 | 0 | 25.22 | 25.83 | 23.89 | 24.29 | 11600 | 24.29 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210907 | 0 | 1.2 | 1.21 | 1.13 | 1.16 | 139300 | 1.16 | down | down | correct |
| BFB.US | Brown | 20210907 | 0 | 70.61 | 70.64 | 69.29 | 70.17 | 1984564 | 69.9828 | down | down | correct |
| BGI.US | Birks Group Inc | 20210907 | 0 | 2.69 | 2.72 | 2.64 | 2.71 | 163700 | 2.71 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210907 | 0 | 26.99 | 27.34 | 26.785 | 26.95 | 18538 | 26.7469 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20210907 | 0 | 3.2411 | 3.2411 | 3.09 | 3.1 | 8939 | 3.0785 | down | down | correct |
| BMTX.US | WS | 20210907 | 0 | 9.88 | 9.88 | 9.39 | 9.44 | 131107 | 9.44 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210907 | 0 | 18 | 18 | 17.51 | 17.64 | 24540 | 17.5269 | down | down | correct |
| BRG.US | PD | 20210907 | 0 | 25.475 | 25.475 | 25.425 | 25.47 | 5034 | 25.0282 | down | down | correct |
| BRMK.US | WS | 20210907 | 0 | 10.52 | 10.52 | 10.4 | 10.4 | 677663 | 10.4 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20210907 | 0 | 2.55 | 2.57 | 2.42 | 2.48 | 127800 | 2.48 | down | down | correct |
| BTG.US | B2Gold Corp | 20210907 | 0 | 3.95 | 3.95 | 3.8 | 3.83 | 7255914 | 3.7475 | down | up | incorrect |
| BTN.US | Ballantyne Strong Inc | 20210907 | 0 | 3.55 | 3.55 | 3.31 | 3.48 | 47500 | 3.48 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210907 | 0 | 3.76 | 4.12 | 3.75 | 4.12 | 332400 | 4.12 | up | up | correct |
| CANF.US | Can | 20210907 | 0 | 1.83 | 1.9 | 1.78 | 1.81 | 93900 | 1.81 | down | down | correct |
| CCF.US | Chase Corporation | 20210907 | 0 | 118 | 118 | 116.365 | 117.33 | 11469 | 116.2014 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210907 | 0 | 5.77 | 5.77 | 5.72 | 5.72 | 6814 | 5.6862 | down | down | correct |
| CEI.US | Camber Energy Inc | 20210907 | 0 | 0.9727 | 1.0399 | 0.854 | 0.9726 | 304083188 | 0.9726 | down | down | correct |
| CET.US | Central Securities Corp | 20210907 | 0 | 42.6 | 42.95 | 42.5816 | 42.595 | 14343 | 39.231 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210907 | 0 | 13.95 | 14.0099 | 13.91 | 13.91 | 19168 | 13.7223 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210907 | 0 | 3.51 | 3.53 | 3.5001 | 3.52 | 1058670 | 3.4294 | up | up | correct |
| CIX.US | CompX International Inc | 20210907 | 0 | 22.1 | 22.6298 | 21.64 | 21.64 | 17036 | 21.4459 | down | down | correct |
| CKX.US | CKX Lands Inc | 20210907 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | 11.23 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210907 | 0 | 13.12 | 13.3 | 13.08 | 13.18 | 1598300 | 12.5736 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210907 | 0 | 12.45 | 12.52 | 12.0301 | 12.19 | 17996 | 12.0616 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20210907 | 0 | 13.92 | 13.92 | 13.35 | 13.36 | 31100 | 13.36 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210907 | 0 | 21.67 | 22.09 | 21.67 | 21.81 | 11576 | 21.5069 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20210907 | 0 | 0.67 | 0.7 | 0.67 | 0.69 | 164000 | 0.69 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210907 | 0 | 42 | 42.38 | 41.81 | 42 | 79022 | 41.3448 | |||
| CRF.US | Cornerstone Total Return Fund Inc | 20210907 | 0 | 12.78 | 12.96 | 12.75 | 12.9 | 805662 | 12.3148 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20210907 | 0 | 2 | 2 | 1.93 | 1.97 | 62683 | 1.97 | down | down | correct |
| CVM.US | CEL | 20210907 | 0 | 11.78 | 12.4 | 11.49 | 12.04 | 738100 | 12.04 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20210907 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 316 | 26.2253 | |||
| CVU.US | CPI Aerostructures Inc | 20210907 | 0 | 3.04 | 3.07 | 3.03 | 3.06 | 28600 | 3.06 | up | up | correct |
| CYBN.US | Cybin Inc | 20210907 | 0 | 2.68 | 2.75 | 2.5 | 2.52 | 1355100 | 2.52 | down | up | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210907 | 0 | 2.52 | 2.53 | 2.5 | 2.51 | 2071988 | 2.4484 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20210907 | 0 | 161.9 | 163.66 | 151.52 | 152.55 | 3553 | 148.1529 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20210907 | 0 | 28.19 | 30.35 | 28.19 | 29.32 | 38100 | 29.32 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210907 | 0 | 9.65 | 9.65 | 9.55 | 9.55 | 32654 | 9.4181 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210907 | 0 | 1.5 | 1.55 | 1.43 | 1.51 | 40793000 | 1.51 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20210907 | 0 | 2.66 | 2.73 | 2.63 | 2.67 | 1997600 | 2.67 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20210907 | 0 | 1.22 | 1.28 | 1.22 | 1.28 | 929100 | 1.28 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210907 | 0 | 1.46 | 1.51 | 1.46 | 1.46 | 47000 | 1.46 | |||
| DXR.US | Daxor Corporation | 20210907 | 0 | 10.51 | 12.24 | 10.51 | 11.09 | 44900 | 11.09 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210907 | 0 | 9.1 | 9.1 | 9 | 9.03 | 246849 | 8.7902 | down | down | correct |
| ECF.US | PA | 20210907 | 0 | 26.1381 | 26.1381 | 26.1381 | 26.1381 | 507 | 26.1381 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20210907 | 0 | 13.84 | 13.88 | 13.81 | 13.81 | 245367 | 13.6089 | down | down | correct |
| ELA.US | Envela Corporation | 20210907 | 0 | 4.45 | 4.45 | 4.3 | 4.3 | 12400 | 4.3 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20210907 | 0 | 27.06 | 27.54 | 27.06 | 27.24 | 3900 | 27.24 | up | up | correct |
| ELMD.US | Electromed Inc | 20210907 | 0 | 13.61 | 13.64 | 13.2 | 13.21 | 15900 | 13.21 | down | down | correct |
| EMAN.US | eMagin Corporation | 20210907 | 0 | 2.57 | 2.73 | 2.52 | 2.7 | 376800 | 2.7 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20210907 | 0 | 2.85 | 2.85 | 2.75 | 2.79 | 155000 | 2.79 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210907 | 0 | 1.35 | 1.36 | 1.28 | 1.29 | 181500 | 1.29 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210907 | 0 | 12.38 | 12.39 | 12.27 | 12.33 | 73931 | 12.1809 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20210907 | 0 | 4.51 | 4.54 | 4.36 | 4.48 | 76954 | 4.3423 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20210907 | 0 | 7.58 | 7.62 | 7.31 | 7.32 | 1730300 | 7.32 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210907 | 0 | 13.28 | 13.2893 | 13.25 | 13.25 | 61352 | 12.8795 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210907 | 0 | 14.88 | 15.23 | 14.87 | 14.87 | 8024 | 14.5715 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210907 | 0 | 14.06 | 14.15 | 14.03 | 14.03 | 6000 | 14.03 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210907 | 0 | 39.36 | 39.59 | 39.14 | 39.32 | 3986 | 38.7016 | down | down | correct |
| EVI.US | EVI Industries Inc | 20210907 | 0 | 25.64 | 27.19 | 25.29 | 26.47 | 15500 | 26.47 | up | down | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210907 | 0 | 11.88 | 11.96 | 11.88 | 11.89 | 74357 | 11.7264 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210907 | 0 | 13.36 | 13.45 | 13.35 | 13.41 | 546672 | 13.0116 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210907 | 0 | 1.73 | 1.9 | 1.73 | 1.87 | 43000 | 1.87 | up | up | correct |
| FAX.US | Aberdeen Asia | 20210907 | 0 | 4.26 | 4.27 | 4.24 | 4.25 | 422674 | 4.1375 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210907 | 0 | 8.66 | 8.695 | 8.56 | 8.62 | 24086 | 8.3296 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210907 | 0 | 13.68 | 13.8 | 13.65 | 13.65 | 28758 | 13.65 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210907 | 0 | 11.94 | 12.04 | 11.82 | 11.9 | 6694 | 11.8803 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20210907 | 0 | 3.63 | 3.65 | 3.55 | 3.62 | 9800 | 3.62 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20210907 | 0 | 4.43 | 4.605 | 4.43 | 4.55 | 914561 | 4.2476 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210907 | 0 | 9.33 | 9.34 | 9.3101 | 9.34 | 108522 | 9.0322 | up | up | correct |
| FTSI.US | FTS International Inc | 20210907 | 0 | 23.01 | 24.14 | 22.81 | 23.73 | 35100 | 23.73 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210907 | 0 | 0.78 | 0.789 | 0.759 | 0.77 | 222600 | 0.77 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210907 | 0 | 0.91 | 0.91 | 0.86 | 0.87 | 314300 | 0.87 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20210907 | 0 | 4.05 | 4.29 | 4.05 | 4.18 | 127800 | 4.18 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210907 | 0 | 21.45 | 22.18 | 20.75 | 20.76 | 59200 | 20.76 | down | down | correct |
| GGN.US | PB | 20210907 | 0 | 25.615 | 25.63 | 25.5852 | 25.5852 | 8439 | 25.5852 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20210907 | 0 | 12.99 | 13 | 12.9264 | 12.94 | 114777 | 12.4923 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20210907 | 0 | 15.5 | 15.503 | 15.46 | 15.48 | 65035 | 14.936 | down | down | correct |
| GLTA.US | WS | 20210907 | 0 | 9.7591 | 9.76 | 9.72 | 9.76 | 4192 | 9.76 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210907 | 0 | 20.88 | 20.88 | 20.67 | 20.75 | 13968 | 20.3437 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210907 | 0 | 11.71 | 11.71 | 11.58 | 11.63 | 60940 | 11.2404 | down | down | correct |
| GOED.US | WS | 20210907 | 0 | 3.16 | 3.32 | 3.11 | 3.13 | 4481600 | 3.13 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210907 | 0 | 1.86 | 1.86 | 1.71 | 1.71 | 948036 | 1.6904 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210907 | 0 | 0.53 | 0.54 | 0.51 | 0.52 | 1174700 | 0.52 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210907 | 0 | 9.38 | 9.415 | 9.36 | 9.4 | 4289 | 8.4945 | up | up | correct |
| GROY.US | WT | 20210907 | 0 | 4.19 | 4.26 | 4.13 | 4.13 | 723633 | 4.13 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210907 | 0 | 2.23 | 2.3 | 2.06 | 2.07 | 46349600 | 2.07 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210907 | 0 | 2.39 | 2.46 | 2.28 | 2.28 | 607800 | 2.28 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20210907 | 0 | 0.5 | 0.5 | 0.49 | 0.5 | 616700 | 0.5 | |||
| GTE.US | Gran Tierra Energy Inc | 20210907 | 0 | 0.6 | 0.62 | 0.57 | 0.58 | 3476200 | 0.58 | down | down | correct |
| GV.US | The Goldfield Corporation | 20210907 | 0 | 0.446 | 0.451 | 0.433 | 0.433 | 651986 | 0.433 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210907 | 0 | 15.62 | 15.64 | 15.6 | 15.64 | 33230 | 15.1023 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20210907 | 0 | 1.87 | 1.91 | 1.85 | 1.89 | 119100 | 1.89 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210907 | 0 | 6.35 | 6.3608 | 6.25 | 6.29 | 47907 | 6.1292 | down | down | correct |
| IBIO.US | iBio Inc | 20210907 | 0 | 1.21 | 1.24 | 1.19 | 1.19 | 2772500 | 1.19 | down | up | incorrect |
| ID.US | PARTS iD Inc | 20210907 | 0 | 5.9 | 6.58 | 5.9 | 6.5 | 38700 | 6.5 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20210907 | 0 | 3.77 | 4.04 | 3.62 | 4 | 47852 | 4 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20210907 | 0 | 1.6 | 1.61 | 1.57 | 1.59 | 1443600 | 1.59 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20210907 | 0 | 3.85 | 4.03 | 3.83 | 3.95 | 77800 | 3.95 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20210907 | 0 | 1.39 | 1.44 | 1.39 | 1.4 | 17700 | 1.4 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210907 | 0 | 27.09 | 27.26 | 26.77 | 26.83 | 319126 | 26.6579 | down | up | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20210907 | 0 | 5.1 | 5.1 | 4.94 | 4.96 | 2200 | 4.96 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210907 | 0 | 14.07 | 14.49 | 13.86 | 13.89 | 81600 | 13.89 | down | down | correct |
| INTT.US | inTEST Corporation | 20210907 | 0 | 12.6 | 13.17 | 12.5 | 13.05 | 120100 | 13.05 | up | up | correct |
| INUV.US | Inuvo Inc | 20210907 | 0 | 0.77 | 0.78 | 0.74 | 0.74 | 814100 | 0.74 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20210907 | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | 12.21 | |||
| ISDR.US | Issuer Direct Corporation | 20210907 | 0 | 27.9 | 28.14 | 27.02 | 28.14 | 11219 | 28.14 | up | up | correct |
| ISR.US | Isoray Inc | 20210907 | 0 | 0.68 | 0.69 | 0.65 | 0.67 | 594300 | 0.67 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210907 | 0 | 0.44 | 0.44 | 0.42 | 0.42 | 962900 | 0.42 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20210907 | 0 | 2.95 | 3.11 | 2.94 | 2.963 | 46900 | 2.963 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20210907 | 0 | 0.53 | 0.53 | 0.5 | 0.51 | 1019100 | 0.51 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20210907 | 0 | 0.63 | 0.63 | 0.6 | 0.62 | 69400 | 0.62 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210907 | 0 | 2.27 | 2.37 | 2.25 | 2.32 | 961900 | 2.32 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210907 | 0 | 2.8 | 2.8 | 2.68 | 2.68 | 941200 | 2.68 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210907 | 0 | 34.26 | 34.26 | 31.62 | 33.46 | 135400 | 33.46 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210907 | 0 | 11.6 | 12.42 | 11.6 | 12.24 | 21600 | 12.24 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20210907 | 0 | 87 | 90.47 | 87 | 89.84 | 1577229 | 89.5586 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20210907 | 0 | 3.48 | 3.48 | 3.04 | 3.14 | 1516000 | 3.14 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20210907 | 0 | 3.12 | 3.31 | 3.08 | 3.17 | 170600 | 3.17 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210907 | 0 | 19.04 | 19.83 | 19.04 | 19.2 | 27300 | 19.2 | up | up | correct |
| MAG.US | MAG Silver Corp | 20210907 | 0 | 19.41 | 19.69 | 18.93 | 19.03 | 386400 | 19.03 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210907 | 0 | 3.67 | 3.76 | 3.63 | 3.68 | 496200 | 3.68 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20210907 | 0 | 17.89 | 18.04 | 17.31 | 17.76 | 5400 | 17.76 | down | down | correct |
| MIMO.US | WS | 20210907 | 0 | 9.87 | 10.01 | 8.26 | 8.35 | 73219 | 8.35 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210907 | 0 | 3.39 | 3.58 | 3.324 | 3.37 | 436100 | 3.37 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210907 | 0 | 2.07 | 2.12 | 1.88 | 2.12 | 338000 | 2.12 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20210907 | 0 | 4.9 | 4.93 | 4.75 | 4.8 | 177100 | 4.7864 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20210907 | 0 | 1.16 | 1.21 | 1.16 | 1.19 | 47000 | 1.19 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210907 | 0 | 7.73 | 7.871 | 7.5155 | 7.66 | 228222 | 7.66 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210907 | 0 | 0.811 | 0.818 | 0.778 | 0.798 | 582500 | 0.798 | down | up | incorrect |
| MXC.US | Mexco Energy Corporation | 20210907 | 0 | 9.395 | 9.49 | 9.092 | 9.38 | 12100 | 9.38 | down | down | correct |
| MYO.US | Myomo Inc | 20210907 | 0 | 11.85 | 12 | 11.04 | 11.14 | 80900 | 11.14 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20210907 | 0 | 0.43 | 0.52 | 0.42 | 0.49 | 28820600 | 0.49 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210907 | 0 | 1.73 | 1.73 | 1.62 | 1.66 | 19000 | 1.66 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210907 | 0 | 16.2 | 16.45 | 16.2 | 16.23 | 27163 | 15.9756 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210907 | 0 | 13.15 | 13.2 | 13.13 | 13.13 | 10022 | 12.9704 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210907 | 0 | 14.43 | 14.43 | 14.32 | 14.41 | 6754 | 14.227 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210907 | 0 | 0.63 | 0.66 | 0.63 | 0.64 | 420600 | 0.64 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20210907 | 0 | 61.7004 | 61.7004 | 61.03 | 61.03 | 1306 | 60.08 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20210907 | 0 | 2.34 | 2.34 | 2.272 | 2.31 | 1600 | 2.31 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210907 | 0 | 3.94 | 4.12 | 3.88 | 4.11 | 60100 | 4.11 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20210907 | 0 | 7.268 | 7.35 | 6.94 | 7.04 | 110800 | 7.04 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210907 | 0 | 7.19 | 7.27 | 7.05 | 7.07 | 625400 | 7.07 | down | down | correct |
| NGD.US | New Gold Inc | 20210907 | 0 | 1.3 | 1.31 | 1.2 | 1.23 | 8464600 | 1.23 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20210907 | 0 | 72.52 | 73.22 | 72.02 | 72.02 | 23656 | 70.9148 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210907 | 0 | 12.45 | 12.56 | 12.45 | 12.48 | 43462 | 12.133 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210907 | 0 | 4.89 | 4.94 | 4.84 | 4.84 | 62253 | 4.779 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20210907 | 0 | 3.98 | 4.02 | 3.86 | 3.94 | 74600 | 3.94 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20210907 | 0 | 17.3 | 17.7601 | 17.16 | 17.58 | 956038 | 17.4739 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210907 | 0 | 5.25 | 5.25 | 5.18 | 5.19 | 93556 | 5.0633 | down | down | correct |
| NTIP.US | Network | 20210907 | 0 | 3.11 | 3.11 | 3.07 | 3.08 | 12489 | 3.0292 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210907 | 0 | 5.76 | 5.86 | 5.639 | 5.79 | 4040100 | 5.79 | up | up | correct |
| OGEN.US | Oragenics Inc | 20210907 | 0 | 0.71 | 0.72 | 0.68 | 0.69 | 1519800 | 0.69 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20210907 | 0 | 2.07 | 2.13 | 2 | 2.02 | 763400 | 2.02 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20210907 | 0 | 3.91 | 3.91 | 3.67 | 3.69 | 148500 | 3.69 | down | down | correct |
| PED.US | PEDEVCO Corp | 20210907 | 0 | 1.22 | 1.22 | 1.16 | 1.16 | 61100 | 1.16 | down | down | correct |
| PHGE.US | BiomX Inc | 20210907 | 0 | 3.64 | 3.76 | 3.4 | 3.46 | 100000 | 3.46 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20210907 | 0 | 1.3 | 1.37 | 1.3 | 1.35 | 11800 | 1.35 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20210907 | 0 | 2.85 | 2.91 | 2.63 | 2.66 | 1271700 | 2.66 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210907 | 0 | 3.57 | 3.57 | 3.42 | 3.46 | 36700 | 3.46 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210907 | 0 | 1.66 | 1.67 | 1.61 | 1.65 | 1950311 | 1.65 | down | down | correct |
| PLYM.US | PA | 20210907 | 0 | 27.3 | 28.5 | 27.3 | 28.29 | 8712 | 27.793 | up | up | correct |
| PRK.US | Park National Corporation | 20210907 | 0 | 114.46 | 116.25 | 114.46 | 114.86 | 27399 | 113.8618 | up | up | correct |
| PTK.US | WS | 20210907 | 0 | 1.14 | 1.14 | 1.09 | 1.1 | 184494 | 1.1 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20210907 | 0 | 0.49 | 0.5 | 0.48 | 0.5 | 913600 | 0.5 | up | up | correct |
| PW.US | Power REIT | 20210907 | 0 | 45.5 | 46 | 43.36 | 44.19 | 12400 | 44.19 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210907 | 0 | 0.94 | 0.95 | 0.902 | 0.94 | 60500 | 0.94 | |||
| RCG.US | RENN Fund Inc | 20210907 | 0 | 2.4529 | 2.4599 | 2.41 | 2.41 | 1254 | 2.3706 | down | down | correct |
| RCOR.US | WS | 20210907 | 0 | 7.89 | 8.59 | 7.7 | 8.35 | 125106 | 8.35 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20210907 | 0 | 2.45 | 2.53 | 2.415 | 2.48 | 770834 | 2.48 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20210907 | 0 | 21.88 | 22.29 | 20.29 | 20.51 | 31400 | 20.274 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20210907 | 0 | 8.9 | 9.05 | 8.22 | 8.56 | 247600 | 8.56 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20210907 | 0 | 6.46 | 6.49 | 6.38 | 6.47 | 68300 | 6.47 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20210907 | 0 | 3.18 | 3.3 | 3.13 | 3.13 | 187000 | 3.13 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20210907 | 0 | 12.71 | 12.84 | 12.15 | 12.4 | 178900 | 12.4 | down | down | correct |
| SACC.US | SACC | 20210907 | 0 | 25.6 | 25.65 | 25.458 | 25.5 | 4100 | 24.6485 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20210907 | 0 | 4.99 | 5.16 | 4.9834 | 5.14 | 357399 | 4.9399 | up | down | incorrect |
| SBEV.US | WS | 20210907 | 0 | 2.57 | 2.78 | 2.54 | 2.75 | 174563 | 2.75 | up | up | correct |
| SCCB.US | SCCB | 20210907 | 0 | 25.81 | 25.97 | 25.38 | 25.54 | 62500 | 24.6583 | down | up | incorrect |
| SCCC.US | SCCC | 20210907 | 0 | 26.07 | 26.49 | 26.07 | 26.25 | 80700 | 25.2898 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20210907 | 0 | 0.81 | 0.81 | 0.79 | 0.81 | 90600 | 0.81 | |||
| SEB.US | Seaboard Corporation | 20210907 | 0 | 4194 | 4194 | 4064.5 | 4126.43 | 815 | 4124.1353 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20210907 | 0 | 3.92 | 4.08 | 3.88 | 3.88 | 10945700 | 3.88 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210907 | 0 | 8.53 | 8.56 | 8.2 | 8.5193 | 2970 | 8.5193 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20210907 | 0 | 8 | 8.14 | 7.83 | 7.88 | 652000 | 7.88 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210907 | 0 | 24.1 | 24.16 | 22.54 | 23.7 | 4327 | 23.7 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20210907 | 0 | 6.64 | 6.77 | 6.37 | 6.37 | 624300 | 6.37 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210907 | 0 | 2.11 | 2.19 | 2.1 | 2.17 | 161700 | 2.1242 | up | up | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210907 | 0 | 1.21 | 1.25 | 1.08 | 1.1 | 6104900 | 1.1 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20210907 | 0 | 2.55 | 2.58 | 2.51 | 2.55 | 93400 | 2.55 | |||
| STXS.US | Stereotaxis Inc | 20210907 | 0 | 6.8 | 6.8 | 6.35 | 6.38 | 307100 | 6.38 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210907 | 0 | 4.38 | 4.505 | 4.35 | 4.36 | 1139594 | 4.3472 | down | down | correct |
| SVT.US | Servotronics Inc | 20210907 | 0 | 11.29 | 11.85 | 10.86 | 11.03 | 14500 | 11.03 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20210907 | 0 | 0.5 | 0.5 | 0.48 | 0.48 | 1222400 | 0.48 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20210907 | 0 | 1.82 | 1.9393 | 1.82 | 1.89 | 1053637 | 1.89 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20210907 | 0 | 0.89 | 0.91 | 0.8758 | 0.8758 | 61781 | 0.8758 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210907 | 0 | 9.31 | 9.95 | 8.62 | 9.12 | 1923900 | 9.12 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210907 | 0 | 0.99 | 1.01 | 0.95 | 0.964 | 908300 | 0.964 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20210907 | 0 | 79.43 | 79.61 | 77.44 | 77.67 | 39372 | 77.1308 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20210907 | 0 | 1.99 | 2.02 | 1.98 | 2.01 | 133800 | 2.01 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210907 | 0 | 2.01 | 2.0699 | 2.01 | 2.05 | 72800 | 2.05 | up | up | correct |
| TRT.US | Trio | 20210907 | 0 | 4.71 | 4.72 | 4.53 | 4.53 | 3900 | 4.53 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210907 | 0 | 0.42 | 0.43 | 0.41 | 0.41 | 648000 | 0.41 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20210907 | 0 | 0.95 | 0.98 | 0.94 | 0.94 | 1518300 | 0.94 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210907 | 0 | 3.53 | 3.7 | 3.467 | 3.48 | 1760524 | 3.48 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20210907 | 0 | 3.08 | 3.15 | 3 | 3.13 | 9094000 | 3.13 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20210907 | 0 | 2.67 | 2.85 | 2.6 | 2.615 | 6300 | 2.615 | down | down | correct |
| URG.US | Ur | 20210907 | 0 | 1.55 | 1.59 | 1.49 | 1.52 | 3817300 | 1.52 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210907 | 0 | 1.06 | 1.07 | 1 | 1.02 | 703900 | 1.02 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20210907 | 0 | 36.28 | 36.28 | 35.82 | 36.03 | 268523 | 35.2385 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210907 | 0 | 6.3 | 6.3 | 6.02 | 6.11 | 63700 | 6.11 | down | up | incorrect |
| UUUU.US | Energy Fuels Inc | 20210907 | 0 | 6.4 | 6.61 | 6.2564 | 6.58 | 7282181 | 6.58 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210907 | 0 | 14.37 | 14.84 | 14.37 | 14.69 | 32131 | 14.4813 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210907 | 0 | 14.3 | 14.31 | 14.205 | 14.21 | 8011 | 13.9351 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20210907 | 0 | 0.82 | 0.85 | 0.79 | 0.85 | 358600 | 0.85 | up | down | incorrect |
| VHAQ.US | WS | 20210907 | 0 | 9.95 | 9.96 | 9.95 | 9.96 | 4207 | 9.96 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210907 | 0 | 12.65 | 12.69 | 12.57 | 12.69 | 114900 | 12.4934 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210907 | 0 | 14.34 | 14.34 | 14.1816 | 14.24 | 6686 | 14.0989 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210907 | 0 | 3.35 | 3.42 | 3.27 | 3.32 | 81900 | 3.32 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20210907 | 0 | 4.13 | 4.14 | 3.91 | 3.92 | 129100 | 3.92 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210907 | 0 | 15500 | 16000 | 15100 | 15750 | 13500 | 15750 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20210907 | 0 | 4.89 | 5.08 | 4.89 | 5.04 | 57600 | 5.04 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210907 | 0 | 1.73 | 1.76 | 1.62 | 1.63 | 575700 | 1.63 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210907 | 0 | 2.32 | 2.34 | 2.2 | 2.25 | 32000 | 2.25 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20210907 | 0 | 3.86 | 3.98 | 3.76 | 3.77 | 637500 | 3.77 | down | down | correct |
| WYY.US | WidePoint Corporation | 20210907 | 0 | 5.43 | 5.71 | 5.3062 | 5.43 | 42516 | 5.43 | |||
| XPL.US | Solitario Zinc Corp | 20210907 | 0 | 0.56 | 0.57 | 0.54 | 0.55 | 160900 | 0.55 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210907 | 0 | 1.24 | 1.26 | 1.2 | 1.21 | 150500 | 1.21 | down | down | correct |
| YCBD.US | P | 20210907 | 0 | 7.49 | 7.49 | 7.24 | 7.3 | 24500 | 7.3 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210907 | 0 | 14.98 | 15.29 | 14.85 | 14.92 | 106203 | 14.92 | down | up | incorrect |
| ZOM.US | Zomedica Corp | 20210907 | 0 | 0.604 | 0.61 | 0.562 | 0.583 | 24509000 | 0.583 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.