CollectAI
close-nysemkt_stocks
2021/09/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20210916 | 0 | 26.57 | 27 | 25.35 | 25.61 | 22300 | 25.61 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20210916 | 0 | 0.402 | 0.411 | 0.3921 | 0.4055 | 726917 | 0.4055 | up | up | correct |
| ACU.US | Acme United Corporation | 20210916 | 0 | 37.15 | 37.9312 | 35.82 | 37.23 | 9528 | 37.0831 | up | up | correct |
| ACY.US | AeroCentury Corp | 20210916 | 0 | 34.61 | 34.75 | 33.91 | 34.75 | 15173 | 33.982 | up | up | correct |
| ADRA.US | WS | 20210916 | 0 | 9.76 | 9.78 | 9.755 | 9.78 | 12714 | 9.78 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20210916 | 0 | 29.55 | 30.94 | 29.5001 | 30.25 | 20616 | 29.9801 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20210916 | 0 | 8.68 | 8.72 | 8.6 | 8.72 | 20013 | 8.4003 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20210916 | 0 | 0.96 | 0.99 | 0.94 | 0.963 | 60900 | 0.963 | up | down | incorrect |
| AIM.US | AIM ImmunoTech Inc | 20210916 | 0 | 1.99 | 1.99 | 1.93 | 1.97 | 164200 | 1.97 | down | up | incorrect |
| AINC.US | Ashford Inc | 20210916 | 0 | 14.35 | 15 | 13.331 | 13.81 | 26100 | 13.81 | down | down | correct |
| AIRI.US | Air Industries Group | 20210916 | 0 | 1.12 | 1.14 | 1.08 | 1.1 | 193900 | 1.1 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20210916 | 0 | 1.52 | 1.64 | 1.45 | 1.63 | 122900 | 1.63 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20210916 | 0 | 1.8 | 1.8 | 1.64 | 1.7 | 1783400 | 1.7 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20210916 | 0 | 2.79 | 2.82 | 2.76 | 2.77 | 13100 | 2.77 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20210916 | 0 | 32.36 | 32.91 | 31.1 | 31.24 | 151300 | 31.24 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20210916 | 0 | 7.44 | 7.65 | 7.37 | 7.63 | 391900 | 7.63 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20210916 | 0 | 3.87 | 3.9 | 3.82 | 3.89 | 3600 | 3.89 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20210916 | 0 | 0.89 | 0.9 | 0.85 | 0.87 | 776000 | 0.87 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20210916 | 0 | 1.91 | 1.98 | 1.9 | 1.95 | 2771100 | 1.95 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20210916 | 0 | 6.98 | 7.1 | 6.51 | 6.68 | 371000 | 6.68 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20210916 | 0 | 0.48 | 0.49 | 0.46 | 0.48 | 659200 | 0.48 | |||
| AWX.US | Avalon Holdings Corporation | 20210916 | 0 | 4 | 4 | 3.92 | 3.97 | 7200 | 3.97 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20210916 | 0 | 1.65 | 1.68 | 1.6 | 1.66 | 1015000 | 1.66 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20210916 | 0 | 7.7 | 7.98 | 7.37 | 7.67 | 44700 | 7.67 | down | down | correct |
| BCV.US | PA | 20210916 | 0 | 25.8 | 25.8 | 25.795 | 25.8 | 2170 | 25.8 | |||
| BDL.US | Flanigan's Enterprises Inc | 20210916 | 0 | 25.54 | 25.77 | 24.9 | 25.13 | 4100 | 25.13 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20210916 | 0 | 1.11 | 1.12 | 1.1 | 1.1 | 59900 | 1.1 | down | up | incorrect |
| BFB.US | Brown | 20210916 | 0 | 70.67 | 70.93 | 69.775 | 70.8 | 1003846 | 70.6111 | up | up | correct |
| BGI.US | Birks Group Inc | 20210916 | 0 | 2.34 | 2.42 | 2.29 | 2.39 | 116100 | 2.39 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20210916 | 0 | 26.1 | 26.2 | 25.78 | 26.11 | 22959 | 25.9132 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20210916 | 0 | 2.95 | 2.99 | 2.83 | 2.92 | 58137 | 2.8997 | down | down | correct |
| BMTX.US | WS | 20210916 | 0 | 9.1 | 9.6 | 8.93 | 9.42 | 49614 | 9.42 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20210916 | 0 | 17.1 | 17.27 | 16.99 | 17.01 | 24355 | 16.9009 | down | up | incorrect |
| BRG.US | PD | 20210916 | 0 | 25.36 | 25.4 | 25.35 | 25.38 | 9448 | 24.9397 | up | up | correct |
| BRMK.US | WS | 20210916 | 0 | 10.22 | 10.2809 | 10.19 | 10.23 | 557626 | 10.23 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20210916 | 0 | 2.63 | 2.7 | 2.51 | 2.6 | 69600 | 2.6 | down | down | correct |
| BTG.US | B2Gold Corp | 20210916 | 0 | 3.75 | 3.78 | 3.62 | 3.67 | 10230083 | 3.5909 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20210916 | 0 | 3.15 | 3.17 | 3.02 | 3.1 | 58300 | 3.1 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20210916 | 0 | 3.57 | 3.615 | 3.21 | 3.33 | 321800 | 3.33 | down | up | incorrect |
| CANF.US | Can | 20210916 | 0 | 1.72 | 1.74 | 1.7 | 1.74 | 78500 | 1.74 | up | up | correct |
| CCF.US | Chase Corporation | 20210916 | 0 | 106.9 | 107 | 104.31 | 104.68 | 18560 | 103.6731 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20210916 | 0 | 5.74 | 5.86 | 5.63 | 5.63 | 41568 | 5.5967 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20210916 | 0 | 1.59 | 1.87 | 1.56 | 1.72 | 274569211 | 1.72 | up | down | incorrect |
| CET.US | Central Securities Corp | 20210916 | 0 | 42.78 | 43.1 | 42.712 | 42.995 | 5694 | 39.5994 | up | down | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20210916 | 0 | 14.27 | 14.27 | 14.06 | 14.07 | 18668 | 13.9271 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20210916 | 0 | 3.5 | 3.52 | 3.49 | 3.5 | 1001598 | 3.4319 | |||
| CIX.US | CompX International Inc | 20210916 | 0 | 21.49 | 21.9759 | 21.2 | 21.7 | 2094 | 21.5054 | up | up | correct |
| CKX.US | CKX Lands Inc | 20210916 | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | 11.26 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20210916 | 0 | 12.95 | 12.97 | 12.9 | 12.91 | 663022 | 12.4674 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20210916 | 0 | 12 | 12.15 | 11.695 | 12.03 | 35040 | 11.9033 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20210916 | 0 | 12.5 | 12.62 | 12.05 | 12.25 | 54000 | 12.25 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20210916 | 0 | 19.76 | 20.19 | 19.5454 | 20.19 | 7683 | 19.9094 | up | down | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20210916 | 0 | 0.62 | 0.64 | 0.6 | 0.63 | 224200 | 0.63 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20210916 | 0 | 41.54 | 41.673 | 40.49 | 40.91 | 184363 | 40.2718 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20210916 | 0 | 12.88 | 12.8999 | 12.81 | 12.84 | 323699 | 12.4032 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20210916 | 0 | 2.02 | 2.02 | 1.89 | 1.95 | 101300 | 1.95 | down | down | correct |
| CVM.US | CEL | 20210916 | 0 | 11.05 | 11.44 | 10.94 | 11.3 | 413500 | 11.3 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20210916 | 0 | 2.99 | 3.03 | 2.98 | 3 | 15700 | 3 | up | up | correct |
| CYBN.US | Cybin Inc | 20210916 | 0 | 2.3 | 2.31 | 2 | 2.23 | 1912500 | 2.23 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20210916 | 0 | 2.51 | 2.54 | 2.51 | 2.53 | 178776 | 2.4831 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20210916 | 0 | 150.2 | 154.35 | 148.68 | 154 | 3567 | 149.5611 | up | down | incorrect |
| DLA.US | Delta Apparel Inc | 20210916 | 0 | 29.06 | 29.34 | 28.44 | 28.75 | 19300 | 28.75 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20210916 | 0 | 9.77 | 9.79 | 9.61 | 9.73 | 62085 | 9.6305 | down | down | correct |
| DNN.US | Denison Mines Corp | 20210916 | 0 | 1.8 | 1.8 | 1.65 | 1.7 | 21342600 | 1.7 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20210916 | 0 | 2.51 | 2.56 | 2.46 | 2.49 | 1928400 | 2.49 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20210916 | 0 | 1.36 | 1.365 | 1.32 | 1.33 | 1167200 | 1.33 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20210916 | 0 | 1.45 | 1.45 | 1.38 | 1.4 | 52700 | 1.4 | down | up | incorrect |
| DXR.US | Daxor Corporation | 20210916 | 0 | 11.18 | 12.14 | 10.76 | 11.11 | 44600 | 11.11 | down | down | correct |
| EAD.US | Wells Fargo Advantage Funds | 20210916 | 0 | 9.04 | 9.05 | 9.01 | 9.04 | 118654 | 8.8577 | |||
| ECF.US | PA | 20210916 | 0 | 26.2 | 26.2 | 26.2 | 26.2 | 126 | 26.2 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20210916 | 0 | 13.96 | 13.96 | 13.85 | 13.85 | 84740 | 13.6484 | down | up | incorrect |
| ELA.US | Envela Corporation | 20210916 | 0 | 4.12 | 4.2 | 4.1 | 4.16 | 14100 | 4.16 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20210916 | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | 26.88 | |||
| ELMD.US | Electromed Inc | 20210916 | 0 | 13 | 13.24 | 12.94 | 13.23 | 9000 | 13.23 | up | up | correct |
| EMAN.US | eMagin Corporation | 20210916 | 0 | 2.45 | 2.61 | 2.43 | 2.57 | 644200 | 2.57 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20210916 | 0 | 2.75 | 2.78 | 2.72 | 2.73 | 209500 | 2.73 | down | down | correct |
| ENSV.US | Enservco Corporation | 20210916 | 0 | 1.26 | 1.26 | 1.17 | 1.2 | 240300 | 1.2 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20210916 | 0 | 12.5 | 12.56 | 12.43 | 12.43 | 38864 | 12.2796 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20210916 | 0 | 4.91 | 4.98 | 4.8 | 4.91 | 188923 | 4.7591 | |||
| EQX.US | Equinox Gold Corp | 20210916 | 0 | 7.14 | 7.14 | 6.87 | 7.11 | 1567200 | 7.11 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20210916 | 0 | 13.69 | 13.71 | 13.44 | 13.5 | 226504 | 13.2144 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20210916 | 0 | 14.69 | 14.82 | 14.56 | 14.6 | 24571 | 14.377 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20210916 | 0 | 13.96 | 14.05 | 13.81 | 13.81 | 3600 | 13.81 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20210916 | 0 | 38.06 | 38.15 | 37.81 | 38.11 | 3800 | 38.11 | up | up | correct |
| EVI.US | EVI Industries Inc | 20210916 | 0 | 25.28 | 25.28 | 24.81 | 25.11 | 5100 | 25.11 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20210916 | 0 | 12.05 | 12.05 | 12.01 | 12.02 | 46922 | 11.8547 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20210916 | 0 | 13.33 | 13.4 | 13.33 | 13.34 | 406641 | 13.0408 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20210916 | 0 | 1.6 | 1.6 | 1.54 | 1.57 | 42400 | 1.57 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20210916 | 0 | 4.27 | 4.2786 | 4.23 | 4.23 | 619295 | 4.118 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20210916 | 0 | 8.68 | 8.76 | 8.68 | 8.76 | 25879 | 8.4649 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20210916 | 0 | 13.73 | 13.7317 | 13.5 | 13.62 | 76746 | 13.62 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20210916 | 0 | 12.05 | 12.3999 | 11.99 | 12.17 | 3536 | 12.1499 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20210916 | 0 | 3.45 | 3.58 | 3.44 | 3.53 | 13400 | 3.53 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20210916 | 0 | 4.62 | 4.72 | 4.56 | 4.72 | 555535 | 4.4063 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20210916 | 0 | 9.32 | 9.33 | 9.27 | 9.29 | 84265 | 8.9839 | down | down | correct |
| FTSI.US | FTS International Inc | 20210916 | 0 | 24.94 | 25.73 | 23.53 | 25.64 | 31600 | 25.64 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20210916 | 0 | 0.69 | 0.7 | 0.668 | 0.686 | 309800 | 0.686 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20210916 | 0 | 0.69 | 0.71 | 0.68 | 0.71 | 836500 | 0.71 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20210916 | 0 | 4.14 | 4.27 | 4.04 | 4.11 | 184000 | 4.11 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20210916 | 0 | 22.76 | 22.99 | 21.6 | 21.97 | 44500 | 21.97 | down | down | correct |
| GGN.US | PB | 20210916 | 0 | 25.66 | 25.72 | 25.66 | 25.72 | 5435 | 25.72 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20210916 | 0 | 16.84 | 16.84 | 16.79 | 16.8 | 1900 | 16.8 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20210916 | 0 | 12.84 | 12.9 | 12.81 | 12.87 | 91306 | 12.4248 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20210916 | 0 | 15.6 | 15.69 | 15.6 | 15.62 | 59976 | 15.0711 | up | down | incorrect |
| GLTA.US | WS | 20210916 | 0 | 9.83 | 9.83 | 9.78 | 9.78 | 408044 | 9.78 | down | up | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20210916 | 0 | 20.35 | 20.495 | 20.25 | 20.44 | 8803 | 20.1381 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20210916 | 0 | 11.64 | 11.71 | 11.64 | 11.71 | 27134 | 11.3177 | up | up | correct |
| GOED.US | WS | 20210916 | 0 | 2.94 | 2.99 | 2.76 | 2.8 | 3196760 | 2.8 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20210916 | 0 | 1.7 | 1.72 | 1.64 | 1.69 | 769775 | 1.6802 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20210916 | 0 | 0.48 | 0.48 | 0.45 | 0.46 | 2520800 | 0.46 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20210916 | 0 | 9.41 | 9.575 | 9.37 | 9.37 | 1710 | 8.4674 | down | down | correct |
| GROY.US | WT | 20210916 | 0 | 5.12 | 5.14 | 4.97 | 5.07 | 858812 | 5.07 | down | down | correct |
| GSAT.US | Globalstar Inc | 20210916 | 0 | 1.8 | 1.81 | 1.66 | 1.79 | 30564900 | 1.79 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20210916 | 0 | 2.36 | 2.55 | 2.29 | 2.47 | 723800 | 2.47 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20210916 | 0 | 0.46 | 0.47 | 0.44 | 0.46 | 1153300 | 0.46 | |||
| GTE.US | Gran Tierra Energy Inc | 20210916 | 0 | 0.66 | 0.66 | 0.63 | 0.64 | 3228500 | 0.64 | down | up | incorrect |
| GV.US | The Goldfield Corporation | 20210916 | 0 | 0.415 | 0.42 | 0.4098 | 0.41 | 246441 | 0.41 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20210916 | 0 | 15.86 | 15.86 | 15.7 | 15.74 | 27383 | 15.3051 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20210916 | 0 | 2.06 | 2.11 | 1.96 | 2.05 | 232500 | 2.05 | down | up | incorrect |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20210916 | 0 | 6.18 | 6.19 | 6.09 | 6.12 | 96129 | 5.9636 | down | down | correct |
| IBIO.US | iBio Inc | 20210916 | 0 | 1.1 | 1.17 | 1.08 | 1.16 | 2667800 | 1.16 | up | up | correct |
| ID.US | PARTS iD Inc | 20210916 | 0 | 6 | 6.077 | 5.75 | 5.95 | 22500 | 5.95 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20210916 | 0 | 3.81 | 4 | 3.66 | 3.66 | 23900 | 3.66 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20210916 | 0 | 1.48 | 1.57 | 1.47 | 1.57 | 710500 | 1.57 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20210916 | 0 | 3.6 | 3.71 | 3.55 | 3.6 | 86100 | 3.6 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20210916 | 0 | 1.28 | 1.32 | 1.28 | 1.31 | 15300 | 1.31 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20210916 | 0 | 28.46 | 28.57 | 27.9 | 27.96 | 293479 | 27.7807 | down | up | incorrect |
| IMUC.US | WS | 20210916 | 0 | 0.35 | 0.5 | 0.25 | 0.5 | 9986 | 0.5 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20210916 | 0 | 4.925 | 5.07 | 4.74 | 4.811 | 5700 | 4.811 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20210916 | 0 | 13.48 | 13.81 | 13.3 | 13.55 | 58600 | 13.55 | up | up | correct |
| INTT.US | inTEST Corporation | 20210916 | 0 | 12.64 | 12.89 | 12.34 | 12.56 | 36900 | 12.56 | down | down | correct |
| INUV.US | Inuvo Inc | 20210916 | 0 | 0.69 | 0.7 | 0.68 | 0.69 | 493100 | 0.69 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20210916 | 0 | 11.76 | 11.76 | 11.1 | 11.1 | 900 | 11.1 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20210916 | 0 | 26.95 | 26.95 | 26.38 | 26.38 | 5400 | 26.38 | down | up | incorrect |
| ISR.US | Isoray Inc | 20210916 | 0 | 0.69 | 0.69 | 0.65 | 0.66 | 1143500 | 0.66 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20210916 | 0 | 0.41 | 0.42 | 0.4 | 0.41 | 854000 | 0.41 | |||
| ITRG.US | Integra Resources Corp | 20210916 | 0 | 2.5 | 2.54 | 2.49 | 2.51 | 281300 | 2.51 | up | up | correct |
| JOB.US | GEE Group Inc | 20210916 | 0 | 0.48 | 0.5 | 0.48 | 0.49 | 2857400 | 0.49 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20210916 | 0 | 0.66 | 0.67 | 0.65 | 0.65 | 266500 | 0.65 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20210916 | 0 | 2.48 | 2.59 | 2.39 | 2.58 | 1678600 | 2.58 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20210916 | 0 | 2.48 | 2.51 | 2.36 | 2.42 | 838800 | 2.42 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20210916 | 0 | 39.68 | 39.9 | 36.35 | 37.73 | 69400 | 37.73 | down | down | correct |
| LGL.US | The LGL Group Inc | 20210916 | 0 | 13 | 14.2 | 12.75 | 14.19 | 72200 | 14.19 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20210916 | 0 | 91.17 | 92 | 90.61 | 90.7 | 1653627 | 90.4159 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20210916 | 0 | 2.85 | 2.87 | 2.71 | 2.76 | 848700 | 2.76 | down | down | correct |
| LOV.US | Spark Networks SE | 20210916 | 0 | 3.41 | 3.49 | 3.34 | 3.49 | 27200 | 3.49 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20210916 | 0 | 16.93 | 18.58 | 16.93 | 18.53 | 47800 | 18.53 | up | up | correct |
| MAG.US | MAG Silver Corp | 20210916 | 0 | 18.44 | 18.5 | 17.58 | 17.97 | 814100 | 17.97 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20210916 | 0 | 3.93 | 3.93 | 3.82 | 3.87 | 723600 | 3.87 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20210916 | 0 | 17 | 18.23 | 16.55 | 18.23 | 18200 | 18.23 | up | up | correct |
| MIMO.US | WS | 20210916 | 0 | 7.83 | 8.6 | 7.83 | 8.51 | 379274 | 8.51 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20210916 | 0 | 3.05 | 3.11 | 2.86 | 2.95 | 530400 | 2.95 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20210916 | 0 | 1.92 | 1.98 | 1.85 | 1.85 | 94500 | 1.85 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20210916 | 0 | 4.61 | 4.615 | 4.42 | 4.54 | 370900 | 4.5271 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20210916 | 0 | 1.18 | 1.25 | 1.17 | 1.2 | 19300 | 1.2 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20210916 | 0 | 7.33 | 7.57 | 7.2 | 7.41 | 298976 | 7.41 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20210916 | 0 | 1.04 | 1.16 | 1.04 | 1.16 | 1760600 | 1.16 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20210916 | 0 | 9.3 | 9.3 | 8.82 | 8.87 | 10400 | 8.87 | down | up | incorrect |
| MYO.US | Myomo Inc | 20210916 | 0 | 11.37 | 11.66 | 10.92 | 11.37 | 47000 | 11.37 | |||
| NAK.US | Northern Dynasty Minerals Ltd | 20210916 | 0 | 0.44 | 0.51 | 0.42 | 0.48 | 30764000 | 0.48 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20210916 | 0 | 1.56 | 1.63 | 1.55 | 1.56 | 24400 | 1.56 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20210916 | 0 | 16.46 | 16.6379 | 16.32 | 16.37 | 30227 | 16.1134 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20210916 | 0 | 13.29 | 13.36 | 13.21 | 13.2756 | 8328 | 13.1142 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20210916 | 0 | 14.77 | 14.79 | 14.6 | 14.65 | 7317 | 14.4639 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20210916 | 0 | 0.61 | 0.62 | 0.61 | 0.61 | 234000 | 0.61 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20210916 | 0 | 2.14 | 2.14 | 2.11 | 2.11 | 600 | 2.11 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20210916 | 0 | 3.55 | 3.56 | 3.37 | 3.42 | 180200 | 3.42 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20210916 | 0 | 6.695 | 6.695 | 5.87 | 5.95 | 223300 | 5.95 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20210916 | 0 | 6.99 | 7.01 | 6.84 | 6.97 | 1335700 | 6.97 | down | down | correct |
| NGD.US | New Gold Inc | 20210916 | 0 | 1.15 | 1.17 | 1.11 | 1.15 | 12415300 | 1.15 | |||
| NHC.US | National HealthCare Corporation | 20210916 | 0 | 69.54 | 69.54 | 68.1568 | 69.06 | 16042 | 68.0002 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20210916 | 0 | 12.71 | 12.71 | 12.54 | 12.62 | 30154 | 12.3567 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20210916 | 0 | 4.87 | 4.92 | 4.79 | 4.9 | 97665 | 4.8546 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20210916 | 0 | 4.06 | 4.16 | 3.93 | 4.08 | 409200 | 4.08 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20210916 | 0 | 18.46 | 18.65 | 17.95 | 18.4 | 494293 | 18.289 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20210916 | 0 | 5.09 | 5.11 | 5.06 | 5.11 | 48538 | 5.0156 | up | up | correct |
| NTIP.US | Network | 20210916 | 0 | 3.02 | 3.08 | 3 | 3 | 23942 | 2.9505 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20210916 | 0 | 5.99 | 5.99 | 5.665 | 5.77 | 2584800 | 5.77 | down | down | correct |
| OGEN.US | Oragenics Inc | 20210916 | 0 | 0.65 | 0.66 | 0.63 | 0.65 | 864400 | 0.65 | |||
| OPTT.US | Ocean Power Technologies Inc | 20210916 | 0 | 1.88 | 1.94 | 1.85 | 1.92 | 1048900 | 1.92 | up | down | incorrect |
| ORLA.US | Orla Mining Ltd | 20210916 | 0 | 3.67 | 3.75 | 3.55 | 3.74 | 108900 | 3.74 | up | up | correct |
| PED.US | PEDEVCO Corp | 20210916 | 0 | 1.45 | 1.46 | 1.38 | 1.43 | 225600 | 1.43 | down | down | correct |
| PHGE.US | BiomX Inc | 20210916 | 0 | 3.28 | 3.3 | 3.15 | 3.19 | 17900 | 3.19 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20210916 | 0 | 1.23 | 1.29 | 1.23 | 1.28 | 27900 | 1.28 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20210916 | 0 | 2.37 | 2.39 | 2.2 | 2.28 | 1165400 | 2.28 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20210916 | 0 | 3.31 | 3.47 | 3.3 | 3.44 | 74700 | 3.44 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20210916 | 0 | 1.34 | 1.34 | 1.3 | 1.32 | 666446 | 1.32 | down | down | correct |
| PLYM.US | PA | 20210916 | 0 | 26.7 | 27.4 | 26.7 | 27.4 | 2544 | 27.4 | up | up | correct |
| PRK.US | Park National Corporation | 20210916 | 0 | 113.5 | 113.5 | 111.615 | 112.23 | 35059 | 111.2546 | down | down | correct |
| PTK.US | WS | 20210916 | 0 | 1.04 | 1.04 | 1 | 1.02 | 428765 | 1.02 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20210916 | 0 | 0.46 | 0.47 | 0.45 | 0.46 | 647100 | 0.46 | |||
| PW.US | Power REIT | 20210916 | 0 | 46.5 | 47 | 45 | 47 | 12600 | 47 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20210916 | 0 | 0.84 | 0.887 | 0.83 | 0.83 | 73100 | 0.83 | down | down | correct |
| RCG.US | RENN Fund Inc | 20210916 | 0 | 2.4648 | 2.48 | 2.46 | 2.48 | 2419 | 2.4395 | up | up | correct |
| RCOR.US | WS | 20210916 | 0 | 9.7 | 10.74 | 8.95 | 10.65 | 253280 | 10.65 | up | up | correct |
| REI.US | Ring Energy Inc | 20210916 | 0 | 2.6 | 2.64 | 2.5 | 2.61 | 1145900 | 2.61 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20210916 | 0 | 23 | 24.6 | 23 | 24.29 | 82000 | 24.0105 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20210916 | 0 | 7.8 | 8.67 | 7.67 | 8.6 | 255000 | 8.6 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20210916 | 0 | 6.42 | 6.52 | 6.41 | 6.51 | 86000 | 6.51 | up | down | incorrect |
| RMED.US | Ra Medical Systems Inc | 20210916 | 0 | 2.98 | 3.05 | 2.93 | 2.98 | 113600 | 2.98 | |||
| RVP.US | Retractable Technologies Inc | 20210916 | 0 | 11.23 | 12.17 | 11.11 | 11.9 | 309100 | 11.9 | up | up | correct |
| SACC.US | SACC | 20210916 | 0 | 25.2 | 25.27 | 25.17 | 25.17 | 5000 | 24.7462 | down | up | incorrect |
| SACH.US | Sachem Capital Corp | 20210916 | 0 | 5.05 | 5.4 | 5.04 | 5.24 | 1926508 | 5.036 | up | up | correct |
| SBEV.US | WS | 20210916 | 0 | 2.7 | 2.8 | 2.51 | 2.6 | 136839 | 2.6 | down | down | correct |
| SCCB.US | SCCB | 20210916 | 0 | 25.177 | 25.2 | 25.1 | 25.19 | 6100 | 24.752 | up | up | correct |
| SCCC.US | SCCC | 20210916 | 0 | 25.93 | 25.93 | 25.85 | 25.9 | 3900 | 25.4195 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20210916 | 0 | 0.87 | 0.87 | 0.81 | 0.81 | 42300 | 0.81 | down | down | correct |
| SEB.US | Seaboard Corporation | 20210916 | 0 | 3973.25 | 4000 | 3919 | 3975.06 | 748 | 3972.8495 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20210916 | 0 | 3.84 | 3.92 | 3.74 | 3.82 | 9024900 | 3.82 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20210916 | 0 | 8.28 | 8.55 | 8.26 | 8.4 | 2600 | 8.4 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20210916 | 0 | 8.01 | 8.01 | 7.58 | 7.9 | 1137500 | 7.9 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20210916 | 0 | 22.67 | 24 | 22.67 | 24 | 600 | 24 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20210916 | 0 | 6.82 | 6.824 | 6.54 | 6.68 | 607300 | 6.68 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20210916 | 0 | 2 | 2 | 1.92 | 1.93 | 307572 | 1.8892 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20210916 | 0 | 1.04 | 1.11 | 1 | 1.1 | 9222700 | 1.1 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20210916 | 0 | 2.38 | 2.45 | 2.37 | 2.43 | 63300 | 2.43 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20210916 | 0 | 5.7 | 5.86 | 5.49 | 5.68 | 377300 | 5.68 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20210916 | 0 | 4.22 | 4.25 | 4.06 | 4.19 | 1363125 | 4.1777 | down | down | correct |
| SVT.US | Servotronics Inc | 20210916 | 0 | 11.2 | 11.87 | 11.2 | 11.65 | 2200 | 11.65 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20210916 | 0 | 0.48 | 0.48 | 0.46 | 0.48 | 1611400 | 0.48 | |||
| TGB.US | Taseko Mines Limited | 20210916 | 0 | 1.96 | 1.96 | 1.87 | 1.92 | 1863800 | 1.92 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20210916 | 0 | 0.8 | 0.8 | 0.76 | 0.78 | 163900 | 0.78 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20210916 | 0 | 8.86 | 9.45 | 8.558 | 9.38 | 2088000 | 9.38 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20210916 | 0 | 0.9 | 0.921 | 0.89 | 0.92 | 343200 | 0.92 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20210916 | 0 | 76.76 | 76.76 | 75.07 | 75.08 | 25993 | 74.5588 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20210916 | 0 | 1.97 | 2 | 1.92 | 1.96 | 128700 | 1.96 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20210916 | 0 | 2 | 2.02 | 1.92 | 1.95 | 33700 | 1.95 | down | down | correct |
| TRT.US | Trio | 20210916 | 0 | 4.6 | 4.67 | 4.33 | 4.38 | 2600 | 4.38 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20210916 | 0 | 0.48 | 0.49 | 0.46 | 0.49 | 704000 | 0.49 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20210916 | 0 | 0.88 | 0.89 | 0.84 | 0.87 | 1336000 | 0.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20210916 | 0 | 3.12 | 3.24 | 3.08 | 3.18 | 1073002 | 3.18 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20210916 | 0 | 3.76 | 3.77 | 3.44 | 3.55 | 12060200 | 3.55 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20210916 | 0 | 2.5121 | 2.5121 | 2.51 | 2.51 | 2520 | 2.51 | down | down | correct |
| URG.US | Ur | 20210916 | 0 | 2.1 | 2.1 | 1.91 | 1.96 | 6929100 | 1.96 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20210916 | 0 | 1.05 | 1.06 | 0.99 | 1.01 | 1399700 | 1.01 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20210916 | 0 | 35.22 | 35.34 | 35.03 | 35.21 | 176880 | 34.6214 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20210916 | 0 | 5.69 | 6.05 | 5.58 | 5.9 | 111400 | 5.9 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20210916 | 0 | 8.34 | 8.39 | 7.81 | 8.16 | 9453718 | 8.16 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20210916 | 0 | 14.64 | 14.76 | 14.63 | 14.72 | 4045 | 14.5527 | up | down | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20210916 | 0 | 14.29 | 14.32 | 14.2504 | 14.3199 | 7258 | 14.0871 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20210916 | 0 | 0.76 | 0.8 | 0.75 | 0.76 | 300500 | 0.76 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20210916 | 0 | 12.87 | 12.8782 | 12.7 | 12.74 | 64304 | 12.5905 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20210916 | 0 | 14.26 | 14.3 | 14.22 | 14.22 | 11138 | 14.1137 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20210916 | 0 | 3.2 | 3.2 | 3.12 | 3.17 | 51400 | 3.17 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20210916 | 0 | 3.73 | 3.77 | 3.66 | 3.69 | 164900 | 3.69 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20210916 | 0 | 15350 | 15500 | 15350 | 15350 | 6500 | 15350 | |||
| WLMS.US | Williams Industrial Services Group Inc | 20210916 | 0 | 4.78 | 4.99 | 4.78 | 4.91 | 17700 | 4.91 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20210916 | 0 | 1.71 | 1.71 | 1.63 | 1.67 | 324300 | 1.67 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20210916 | 0 | 2.05 | 2.15 | 2.03 | 2.11 | 52900 | 2.11 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20210916 | 0 | 3.6 | 3.62 | 3.5 | 3.6 | 291800 | 3.6 | |||
| WYY.US | WidePoint Corporation | 20210916 | 0 | 5.02 | 5.07 | 4.98 | 4.98 | 39137 | 4.98 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20210916 | 0 | 0.57 | 0.6 | 0.57 | 0.58 | 90700 | 0.58 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20210916 | 0 | 1.17 | 1.19 | 1.15 | 1.15 | 141000 | 1.15 | down | up | incorrect |
| YCBD.US | P | 20210916 | 0 | 7.29 | 7.3 | 7.175 | 7.24 | 17924 | 7.24 | down | down | correct |
| ZDGE.US | Zedge Inc | 20210916 | 0 | 13.38 | 14.25 | 13.279 | 14.11 | 101100 | 14.11 | up | up | correct |
| ZOM.US | Zomedica Corp | 20210916 | 0 | 0.534 | 0.557 | 0.53 | 0.539 | 13780100 | 0.539 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.