CollectAI
close-nysemkt_stocks
2021/10/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211004 | 0 | 23.9 | 23.9 | 22.22 | 23.12 | 38300 | 23.12 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20211004 | 0 | 0.3912 | 0.3914 | 0.3796 | 0.3841 | 473941 | 0.3841 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20211004 | 0 | 33.3 | 34.5599 | 33.01 | 34.13 | 7480 | 34.13 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211004 | 0 | 50.63 | 57 | 50 | 52.57 | 79600 | 52.57 | up | up | correct |
| ADRA.US | WS | 20211004 | 0 | 9.86 | 9.86 | 9.79 | 9.79 | 2371 | 9.79 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20211004 | 0 | 32.51 | 32.51 | 31.72 | 32.3 | 9769 | 32.0118 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211004 | 0 | 8.3 | 8.36 | 8.12 | 8.17 | 64110 | 8.0176 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211004 | 0 | 0.905 | 1 | 0.9 | 0.922 | 143800 | 0.922 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20211004 | 0 | 2 | 2 | 1.92 | 1.92 | 417100 | 1.92 | down | down | correct |
| AINC.US | Ashford Inc | 20211004 | 0 | 14.477 | 15.99 | 14.477 | 15.72 | 2000 | 15.72 | up | up | correct |
| AIRI.US | Air Industries Group | 20211004 | 0 | 1.07 | 1.07 | 1.02 | 1.02 | 126900 | 1.02 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211004 | 0 | 1.39 | 1.44 | 1.36 | 1.39 | 92500 | 1.39 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20211004 | 0 | 1.61 | 1.63 | 1.55 | 1.56 | 921600 | 1.56 | down | up | incorrect |
| AMS.US | American Shared Hospital Services | 20211004 | 0 | 2.8 | 2.87 | 2.75 | 2.75 | 53172 | 2.75 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20211004 | 0 | 31.68 | 32.22 | 30.35 | 30.35 | 146100 | 30.35 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20211004 | 0 | 6.63 | 6.68 | 6.4 | 6.41 | 275300 | 6.41 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211004 | 0 | 3.61 | 3.62 | 3.52 | 3.52 | 6500 | 3.52 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211004 | 0 | 0.821 | 0.83 | 0.81 | 0.82 | 400907 | 0.82 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20211004 | 0 | 1.81 | 1.83 | 1.73 | 1.75 | 3166100 | 1.75 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211004 | 0 | 8.73 | 8.73 | 8.31 | 8.47 | 164100 | 8.47 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20211004 | 0 | 0.43 | 0.44 | 0.42 | 0.42 | 525800 | 0.42 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20211004 | 0 | 4.06 | 4.34 | 4.04 | 4.26 | 52496 | 4.26 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20211004 | 0 | 1.51 | 1.55 | 1.5 | 1.54 | 374400 | 1.54 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20211004 | 0 | 9.668 | 10.17 | 9.55 | 9.77 | 14600 | 9.77 | up | up | correct |
| BCV.US | PA | 20211004 | 0 | 25.675 | 25.675 | 25.48 | 25.5475 | 2327 | 25.5475 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211004 | 0 | 26.98 | 27.19 | 26 | 26.51 | 8200 | 26.51 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211004 | 0 | 1.15 | 1.18 | 1.13 | 1.16 | 234900 | 1.16 | up | up | correct |
| BFB.US | Brown | 20211004 | 0 | 66.98 | 67.64 | 66.26 | 67.14 | 1015298 | 66.9608 | up | up | correct |
| BGI.US | Birks Group Inc | 20211004 | 0 | 2.9 | 2.9 | 2.76 | 2.85 | 65400 | 2.85 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20211004 | 0 | 28.26 | 28.94 | 27.49 | 28.61 | 20464 | 28.3943 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211004 | 0 | 2.97 | 2.97 | 2.84 | 2.84 | 17339 | 2.8203 | down | down | correct |
| BMTX.US | WS | 20211004 | 0 | 8.39 | 8.5 | 7.68 | 8.42 | 150665 | 8.42 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211004 | 0 | 17.85 | 17.91 | 17.63 | 17.73 | 24386 | 17.6163 | down | down | correct |
| BRG.US | PD | 20211004 | 0 | 25.2 | 25.2 | 25.15 | 25.15 | 1875 | 25.15 | down | down | correct |
| BRMK.US | WS | 20211004 | 0 | 10 | 10.0767 | 10 | 10.02 | 542566 | 10.02 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20211004 | 0 | 3.31 | 3.5 | 2.84 | 2.94 | 1101800 | 2.94 | down | down | correct |
| BTG.US | B2Gold Corp | 20211004 | 0 | 3.38 | 3.51 | 3.38 | 3.5 | 8587784 | 3.4629 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20211004 | 0 | 3.17 | 3.17 | 3.02 | 3.02 | 28300 | 3.02 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20211004 | 0 | 3.67 | 3.79 | 3.5 | 3.68 | 362700 | 3.68 | up | up | correct |
| CANF.US | Can | 20211004 | 0 | 1.63 | 1.64 | 1.57 | 1.62 | 138000 | 1.62 | down | up | incorrect |
| CCF.US | Chase Corporation | 20211004 | 0 | 101.54 | 102.76 | 100.42 | 100.64 | 16725 | 99.6719 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211004 | 0 | 7 | 7.0267 | 6.95 | 6.96 | 59524 | 6.9188 | down | down | correct |
| CEI.US | Camber Energy Inc | 20211004 | 0 | 3.31 | 3.65 | 3.05 | 3.09 | 224153297 | 3.09 | down | up | incorrect |
| CET.US | Central Securities Corp | 20211004 | 0 | 42.72 | 43.13 | 42.43 | 42.45 | 6236 | 39.0974 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211004 | 0 | 13.53 | 13.62 | 13.45 | 13.5 | 34207 | 13.3629 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211004 | 0 | 3.47 | 3.47 | 3.45 | 3.47 | 1178880 | 3.4025 | |||
| CIX.US | CompX International Inc | 20211004 | 0 | 21.9 | 21.99 | 20.9 | 20.9 | 6159 | 20.7126 | down | down | correct |
| CKX.US | CKX Lands Inc | 20211004 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | 11.28 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211004 | 0 | 12.99 | 12.99 | 12.82 | 12.9 | 1170067 | 12.4577 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211004 | 0 | 12.82 | 12.9 | 12.54 | 12.58 | 18669 | 12.4475 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211004 | 0 | 11.82 | 11.82 | 11.05 | 11.31 | 49400 | 11.31 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211004 | 0 | 19.9 | 19.9 | 19.06 | 19.26 | 26297 | 18.9923 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211004 | 0 | 0.52 | 0.54 | 0.5 | 0.51 | 227600 | 0.51 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20211004 | 0 | 41.3 | 42.11 | 40.87 | 41.26 | 208474 | 40.6163 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211004 | 0 | 12.59 | 12.6 | 12.44 | 12.49 | 676263 | 12.0651 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20211004 | 0 | 1.73 | 1.79 | 1.59 | 1.69 | 392224 | 1.69 | down | down | correct |
| CVM.US | CEL | 20211004 | 0 | 11.12 | 11.7 | 10.83 | 10.92 | 474900 | 10.92 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211004 | 0 | 25.9 | 26.2 | 25.89 | 26.2 | 742 | 25.9775 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211004 | 0 | 2.69 | 2.89 | 2.69 | 2.79 | 18100 | 2.79 | up | up | correct |
| CYBN.US | Cybin Inc | 20211004 | 0 | 2.22 | 2.22 | 2.1 | 2.1 | 574300 | 2.1 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211004 | 0 | 2.5 | 2.51 | 2.48 | 2.49 | 1924100 | 2.4438 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20211004 | 0 | 147.3 | 147.48 | 140 | 147.08 | 2848 | 142.8406 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20211004 | 0 | 27.85 | 27.9 | 27.28 | 27.45 | 3600 | 27.45 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211004 | 0 | 9.65 | 9.83 | 9.65 | 9.69 | 22031 | 9.5909 | up | up | correct |
| DNN.US | Denison Mines Corp | 20211004 | 0 | 1.53 | 1.57 | 1.4 | 1.44 | 22396500 | 1.44 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20211004 | 0 | 2.5 | 2.53 | 2.32 | 2.35 | 3071000 | 2.35 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20211004 | 0 | 1.24 | 1.251 | 1.19 | 1.21 | 1040400 | 1.21 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20211004 | 0 | 1.272 | 1.29 | 1.18 | 1.22 | 36342 | 1.22 | down | down | correct |
| DXR.US | Daxor Corporation | 20211004 | 0 | 11.1 | 11.6 | 11.1 | 11.19 | 1600 | 11.19 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211004 | 0 | 8.85 | 8.8945 | 8.81 | 8.84 | 174392 | 8.6618 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211004 | 0 | 13.39 | 13.39 | 13.21 | 13.23 | 151034 | 13.0842 | down | down | correct |
| ELA.US | Envela Corporation | 20211004 | 0 | 4.07 | 4.11 | 4.05 | 4.05 | 5258 | 4.05 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20211004 | 0 | 26.36 | 26.36 | 26.36 | 26.36 | 0 | 26.36 | |||
| ELMD.US | Electromed Inc | 20211004 | 0 | 10.69 | 10.97 | 10.63 | 10.8 | 10400 | 10.8 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211004 | 0 | 2.29 | 2.29 | 2.14 | 2.14 | 551700 | 2.14 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20211004 | 0 | 2.52 | 2.57 | 2.48 | 2.51 | 139900 | 2.51 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211004 | 0 | 1.45 | 1.82 | 1.45 | 1.69 | 3737300 | 1.69 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211004 | 0 | 12.32 | 12.35 | 12.25 | 12.27 | 39640 | 12.1584 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20211004 | 0 | 5.9 | 6.15 | 5.83 | 6 | 344069 | 5.9059 | up | down | incorrect |
| EQX.US | Equinox Gold Corp | 20211004 | 0 | 6.45 | 6.76 | 6.45 | 6.7 | 1217600 | 6.7 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211004 | 0 | 13.42 | 13.72 | 13.42 | 13.69 | 101732 | 13.4004 | up | down | incorrect |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211004 | 0 | 13.8 | 13.8 | 13.4693 | 13.6581 | 26224 | 13.4495 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211004 | 0 | 14.63 | 14.81 | 14.59 | 14.76 | 2700 | 14.76 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20211004 | 0 | 38.5 | 38.85 | 38.36 | 38.43 | 4700 | 38.43 | down | down | correct |
| EVI.US | EVI Industries Inc | 20211004 | 0 | 28.18 | 28.27 | 27.85 | 27.85 | 8300 | 27.85 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211004 | 0 | 11.84 | 11.86 | 11.745 | 11.75 | 57509 | 11.6287 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211004 | 0 | 13.25 | 13.29 | 13.16 | 13.18 | 348568 | 12.8844 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20211004 | 0 | 1.29 | 1.3 | 1.26 | 1.3 | 77300 | 1.3 | up | up | correct |
| FAX.US | Aberdeen Asia | 20211004 | 0 | 4.19 | 4.19 | 4.12 | 4.13 | 914614 | 4.047 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211004 | 0 | 8.25 | 8.25 | 8.01 | 8.07 | 18302 | 7.8609 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211004 | 0 | 13.66 | 13.8 | 13.59 | 13.75 | 90295 | 13.75 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20211004 | 0 | 11.9 | 12.01 | 11.8 | 11.86 | 17272 | 11.8404 | down | up | incorrect |
| FSI.US | Flexible Solutions International Inc | 20211004 | 0 | 3.35 | 3.428 | 3.22 | 3.3 | 26800 | 3.3 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20211004 | 0 | 4.74 | 4.85 | 4.74 | 4.8 | 313437 | 4.481 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211004 | 0 | 9.01 | 9.06 | 9.01 | 9.02 | 151642 | 8.7964 | up | up | correct |
| FTSI.US | FTS International Inc | 20211004 | 0 | 25.09 | 26 | 24.75 | 25.32 | 93500 | 25.32 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20211004 | 0 | 0.63 | 0.6692 | 0.63 | 0.6421 | 312381 | 0.6421 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20211004 | 0 | 0.74 | 0.74 | 0.72 | 0.73 | 328000 | 0.73 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20211004 | 0 | 4.65 | 5.37 | 4.5 | 5.01 | 2865700 | 5.01 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211004 | 0 | 25.1 | 26.66 | 25.08 | 25.22 | 310700 | 25.22 | up | down | incorrect |
| GGN.US | PB | 20211004 | 0 | 25.5 | 25.5 | 25.32 | 25.32 | 8674 | 25.32 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20211004 | 0 | 16.7 | 16.7 | 16.7 | 16.7 | 0 | 16.7 | |||
| GLO.US | Clough Global Opportunities Fund | 20211004 | 0 | 12.25 | 12.25 | 11.91 | 11.94 | 234999 | 11.6248 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20211004 | 0 | 14.74 | 14.78 | 14.39 | 14.42 | 122872 | 14.0334 | down | down | correct |
| GLTA.US | WS | 20211004 | 0 | 10.2 | 10.2 | 9.89 | 9.9 | 1330 | 9.9 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211004 | 0 | 20.25 | 20.25 | 19.71 | 19.91 | 5514 | 19.6159 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211004 | 0 | 11.13 | 11.1999 | 10.95 | 10.9691 | 54002 | 10.6905 | down | down | correct |
| GOED.US | WS | 20211004 | 0 | 3.09 | 3.23 | 3.03 | 3.19 | 2018772 | 3.19 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20211004 | 0 | 1.57 | 1.6 | 1.56 | 1.58 | 369824 | 1.5708 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20211004 | 0 | 0.47 | 0.48 | 0.47 | 0.48 | 1231700 | 0.48 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20211004 | 0 | 9.12 | 9.291 | 9.12 | 9.15 | 2649 | 8.2686 | up | down | incorrect |
| GROY.US | WT | 20211004 | 0 | 5.13 | 5.15 | 4.995 | 5.04 | 1096180 | 5.04 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211004 | 0 | 1.55 | 1.58 | 1.47 | 1.47 | 20638800 | 1.47 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20211004 | 0 | 2.36 | 2.44 | 2.36 | 2.41 | 200100 | 2.41 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20211004 | 0 | 0.45 | 0.46 | 0.45 | 0.46 | 518800 | 0.46 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20211004 | 0 | 0.79 | 0.84 | 0.79 | 0.81 | 15253300 | 0.81 | up | up | correct |
| GV.US | The Goldfield Corporation | 20211004 | 0 | 0.455 | 0.455 | 0.4204 | 0.4239 | 638449 | 0.4239 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211004 | 0 | 15.57 | 15.5999 | 15.41 | 15.46 | 32722 | 15.0328 | down | down | correct |
| HUSA.US | Houston American Energy Corp | 20211004 | 0 | 2.39 | 2.79 | 2.3 | 2.33 | 2551200 | 2.33 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211004 | 0 | 5.9 | 5.97 | 5.86 | 5.92 | 74555 | 5.7687 | up | up | correct |
| IBIO.US | iBio Inc | 20211004 | 0 | 1.01 | 1.03 | 0.98 | 0.99 | 3550500 | 0.99 | down | down | correct |
| ID.US | PARTS iD Inc | 20211004 | 0 | 4.78 | 5.098 | 4.65 | 4.87 | 89800 | 4.87 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20211004 | 0 | 2.85 | 3 | 2.85 | 2.85 | 6100 | 2.85 | |||
| IGC.US | India Globalization Capital Inc | 20211004 | 0 | 1.46 | 1.5 | 1.46 | 1.46 | 441700 | 1.46 | |||
| IHT.US | InnSuites Hospitality Trust | 20211004 | 0 | 4.19 | 4.24 | 4.06 | 4.13 | 53800 | 4.13 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20211004 | 0 | 1.39 | 1.44 | 1.35 | 1.35 | 39400 | 1.35 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211004 | 0 | 32.81 | 33.46 | 32.63 | 33.09 | 317646 | 32.8778 | up | up | correct |
| IMUC.US | WS | 20211004 | 0 | 0.351 | 0.56 | 0.351 | 0.56 | 10035 | 0.56 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211004 | 0 | 4.41 | 5.7 | 4.36 | 4.96 | 272800 | 4.96 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20211004 | 0 | 13.45 | 13.57 | 12.86 | 13.28 | 74900 | 13.28 | down | down | correct |
| INTT.US | inTEST Corporation | 20211004 | 0 | 11.67 | 11.84 | 11.16 | 11.16 | 63700 | 11.16 | down | down | correct |
| INUV.US | Inuvo Inc | 20211004 | 0 | 0.66 | 0.68 | 0.66 | 0.66 | 746200 | 0.66 | |||
| IOR.US | Income Opportunity Realty Investors Inc | 20211004 | 0 | 11.75 | 12 | 11.75 | 12 | 300 | 12 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211004 | 0 | 30.39 | 30.39 | 30.39 | 30.39 | 1768 | 29.6387 | |||
| ISDR.US | Issuer Direct Corporation | 20211004 | 0 | 26.2 | 26.35 | 25.21 | 25.21 | 20655 | 25.21 | down | down | correct |
| ISR.US | Isoray Inc | 20211004 | 0 | 0.64 | 0.64 | 0.62 | 0.62 | 386000 | 0.62 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211004 | 0 | 0.3794 | 0.3954 | 0.3624 | 0.374 | 1272477 | 0.374 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20211004 | 0 | 2.3 | 2.33 | 2.23 | 2.27 | 48400 | 2.27 | down | down | correct |
| JOB.US | GEE Group Inc | 20211004 | 0 | 0.46 | 0.4645 | 0.455 | 0.4573 | 879326 | 0.4573 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20211004 | 0 | 0.62 | 0.63 | 0.6 | 0.61 | 152700 | 0.61 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20211004 | 0 | 2.19 | 2.19 | 2.01 | 2.07 | 1027500 | 2.07 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211004 | 0 | 2.56 | 2.56 | 2.42 | 2.45 | 613300 | 2.45 | down | up | incorrect |
| LEU.US | Centrus Energy Corp | 20211004 | 0 | 41.33 | 41.86 | 39.41 | 40.21 | 106600 | 40.21 | down | down | correct |
| LGL.US | The LGL Group Inc | 20211004 | 0 | 13.49 | 13.97 | 13.25 | 13.77 | 41800 | 13.77 | up | down | incorrect |
| LNG.US | Cheniere Energy Inc | 20211004 | 0 | 101.01 | 104.5345 | 99.81 | 102.3 | 3187190 | 101.9795 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20211004 | 0 | 2.57 | 2.58 | 2.22 | 2.4 | 1333163 | 2.4 | down | down | correct |
| LOV.US | Spark Networks SE | 20211004 | 0 | 3.5 | 3.52 | 3.28 | 3.52 | 148500 | 3.52 | up | down | incorrect |
| LSF.US | Laird Superfood Inc | 20211004 | 0 | 18.88 | 18.88 | 17.01 | 17.27 | 73400 | 17.27 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211004 | 0 | 16.12 | 16.45 | 15.82 | 15.89 | 427200 | 15.89 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211004 | 0 | 4.69 | 4.76 | 4.59 | 4.64 | 1197900 | 4.64 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211004 | 0 | 17.02 | 17.28 | 16.79 | 16.97 | 3800 | 16.97 | down | down | correct |
| MIMO.US | WS | 20211004 | 0 | 6.82 | 6.82 | 6.35 | 6.45 | 150956 | 6.45 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211004 | 0 | 2.76 | 2.79 | 2.55 | 2.65 | 692700 | 2.65 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20211004 | 0 | 2.02 | 2.32 | 1.99 | 2.15 | 1588300 | 2.15 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211004 | 0 | 4.45 | 4.5 | 4.32 | 4.35 | 151200 | 4.3377 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211004 | 0 | 1.14 | 1.14 | 1.06 | 1.08 | 43000 | 1.08 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211004 | 0 | 6.75 | 7.15 | 6.75 | 7.04 | 213413 | 7.04 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211004 | 0 | 1.16 | 1.2 | 1.06 | 1.09 | 3026300 | 1.09 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211004 | 0 | 12.26 | 18 | 11.8 | 16.97 | 6411900 | 16.97 | up | down | incorrect |
| MYO.US | Myomo Inc | 20211004 | 0 | 11.76 | 11.98 | 11.37 | 11.75 | 30000 | 11.75 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211004 | 0 | 0.45 | 0.47 | 0.44 | 0.44 | 8343900 | 0.44 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211004 | 0 | 1.77 | 1.83 | 1.76 | 1.77 | 34500 | 1.77 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211004 | 0 | 16.04 | 16.17 | 15.85 | 15.98 | 19802 | 15.7903 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211004 | 0 | 13.18 | 13.18 | 12.93 | 12.95 | 4388 | 12.8308 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211004 | 0 | 14.32 | 14.32 | 14.23 | 14.23 | 1048 | 14.093 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211004 | 0 | 0.61 | 0.63 | 0.58 | 0.58 | 685000 | 0.58 | down | up | incorrect |
| NEN.US | New England Realty Associates Limited Partnership | 20211004 | 0 | 60 | 61.2 | 59.75 | 59.94 | 10067 | 59.3228 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211004 | 0 | 2.33 | 2.39 | 2.14 | 2.21 | 61800 | 2.21 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211004 | 0 | 3.06 | 3.18 | 2.96 | 2.97 | 187000 | 2.97 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211004 | 0 | 6.34 | 6.62 | 6.29 | 6.54 | 115800 | 6.54 | up | up | correct |
| NG.US | NovaGold Resources Inc | 20211004 | 0 | 6.83 | 7.13 | 6.83 | 7.1 | 987100 | 7.1 | up | down | incorrect |
| NGD.US | New Gold Inc | 20211004 | 0 | 1.09 | 1.18 | 1.09 | 1.17 | 8380700 | 1.17 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20211004 | 0 | 70.37 | 70.54 | 69.02 | 69.23 | 15299 | 68.6794 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211004 | 0 | 12.71 | 12.77 | 12.66 | 12.74 | 23992 | 12.4742 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211004 | 0 | 5.03 | 5.15 | 5.02 | 5.09 | 138788 | 5.0428 | up | up | correct |
| NNVC.US | NanoViricides Inc | 20211004 | 0 | 4.29 | 4.49 | 4.08 | 4.08 | 747903 | 4.08 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211004 | 0 | 22.8 | 24.73 | 22.53 | 24.73 | 1419161 | 24.6347 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211004 | 0 | 4.92 | 4.939 | 4.86 | 4.89 | 87222 | 4.7997 | down | down | correct |
| NTIP.US | Network | 20211004 | 0 | 3 | 3.01 | 2.97 | 2.98 | 13000 | 2.98 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20211004 | 0 | 5.15 | 5.23 | 4.84 | 4.87 | 3103300 | 4.87 | down | down | correct |
| OGEN.US | Oragenics Inc | 20211004 | 0 | 0.62 | 0.64 | 0.61 | 0.62 | 1003100 | 0.62 | |||
| OPTT.US | Ocean Power Technologies Inc | 20211004 | 0 | 2.24 | 2.26 | 2.14 | 2.18 | 1924800 | 2.18 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20211004 | 0 | 3.27 | 3.27 | 3.17 | 3.21 | 59000 | 3.21 | down | down | correct |
| PCG.US | PI | 20211004 | 0 | 24 | 24 | 22.59 | 22.59 | 65 | 22.59 | down | down | correct |
| PED.US | PEDEVCO Corp | 20211004 | 0 | 1.89 | 2.21 | 1.81 | 1.9 | 42400700 | 1.9 | up | up | correct |
| PHGE.US | BiomX Inc | 20211004 | 0 | 3.04 | 3.04 | 2.96 | 3.01 | 25700 | 3.01 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20211004 | 0 | 1.33 | 1.38 | 1.27 | 1.3 | 192900 | 1.3 | down | up | incorrect |
| PLG.US | Platinum Group Metals Ltd | 20211004 | 0 | 2.09 | 2.09 | 1.92 | 1.93 | 528100 | 1.93 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20211004 | 0 | 3.17 | 3.23 | 3 | 3.08 | 127400 | 3.08 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211004 | 0 | 1.23 | 1.3 | 1.23 | 1.27 | 897980 | 1.27 | up | up | correct |
| PLYM.US | PA | 20211004 | 0 | 26.5 | 26.5548 | 26.5 | 26.5548 | 927 | 26.5548 | up | up | correct |
| PRK.US | Park National Corporation | 20211004 | 0 | 124.98 | 127.01 | 123.66 | 124.63 | 30316 | 123.5469 | down | down | correct |
| PTK.US | WS | 20211004 | 0 | 1.08 | 1.08 | 1 | 1.01 | 378112 | 1.01 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211004 | 0 | 0.45 | 0.45 | 0.43 | 0.43 | 1066700 | 0.43 | down | down | correct |
| PW.US | Power REIT | 20211004 | 0 | 50.25 | 52 | 50.08 | 50.93 | 29200 | 50.93 | up | down | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20211004 | 0 | 0.82 | 0.848 | 0.797 | 0.8 | 37100 | 0.8 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211004 | 0 | 2.615 | 2.6177 | 2.5 | 2.5 | 6510 | 2.4591 | down | up | incorrect |
| RCOR.US | WS | 20211004 | 0 | 9.23 | 9.48 | 8.6 | 8.9 | 35215 | 8.9 | down | down | correct |
| REI.US | Ring Energy Inc | 20211004 | 0 | 3.06 | 3.73 | 3.03 | 3.54 | 12810500 | 3.54 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20211004 | 0 | 23.42 | 24.87 | 23 | 23 | 18600 | 22.7353 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211004 | 0 | 7.72 | 7.92 | 7.65 | 7.78 | 27731 | 7.78 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20211004 | 0 | 6.49 | 6.59 | 6.44 | 6.48 | 209300 | 6.48 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20211004 | 0 | 3.06 | 3.09 | 2.92 | 2.94 | 219500 | 2.94 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20211004 | 0 | 10.69 | 10.69 | 9.86 | 10.03 | 324700 | 10.03 | down | down | correct |
| SACC.US | SACC | 20211004 | 0 | 25.2 | 25.2 | 25.2 | 25.2 | 400 | 24.7757 | |||
| SACH.US | Sachem Capital Corp | 20211004 | 0 | 5.5 | 5.59 | 5.48 | 5.55 | 479713 | 5.334 | up | up | correct |
| SBEV.US | WS | 20211004 | 0 | 2 | 2.01 | 1.85 | 1.86 | 76079 | 1.86 | down | down | correct |
| SCCB.US | SCCB | 20211004 | 0 | 25.21 | 25.23 | 25.2 | 25.2 | 900 | 24.7618 | down | down | correct |
| SCCC.US | SCCC | 20211004 | 0 | 25.85 | 25.85 | 25.845 | 25.85 | 1600 | 25.3705 | |||
| SDPI.US | Superior Drilling Products Inc | 20211004 | 0 | 1.59 | 2.38 | 1.58 | 1.88 | 74333300 | 1.88 | up | up | correct |
| SEB.US | Seaboard Corporation | 20211004 | 0 | 4083.67 | 4085 | 3977.83 | 4081.61 | 724 | 4079.3402 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20211004 | 0 | 3.37 | 3.38 | 3.23 | 3.25 | 6887400 | 3.25 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20211004 | 0 | 8.5 | 9.1333 | 8.5 | 8.63 | 6115 | 8.63 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211004 | 0 | 6.97 | 7.115 | 6.86 | 6.88 | 633700 | 6.88 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211004 | 0 | 23.06 | 23.5649 | 22.9935 | 23.5649 | 1877 | 23.5649 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20211004 | 0 | 7.75 | 7.85 | 7.4 | 7.59 | 1468000 | 7.59 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211004 | 0 | 2.41 | 2.55 | 2.19 | 2.37 | 2316915 | 2.3199 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211004 | 0 | 1.12 | 1.26 | 1.1 | 1.17 | 7451900 | 1.17 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20211004 | 0 | 2.65 | 2.65 | 2.539 | 2.58 | 65343 | 2.58 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20211004 | 0 | 5.43 | 5.43 | 5.13 | 5.28 | 207000 | 5.28 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20211004 | 0 | 3.82 | 3.88 | 3.75 | 3.78 | 947558 | 3.7689 | down | down | correct |
| SVT.US | Servotronics Inc | 20211004 | 0 | 11.88 | 11.88 | 11.81 | 11.81 | 700 | 11.81 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20211004 | 0 | 0.45 | 0.46 | 0.42 | 0.44 | 1534800 | 0.44 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211004 | 0 | 1.94 | 1.96 | 1.84 | 1.87 | 1432800 | 1.87 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20211004 | 0 | 0.78 | 0.78 | 0.73 | 0.74 | 136700 | 0.74 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211004 | 0 | 7.51 | 7.6 | 6.87 | 6.94 | 838900 | 6.94 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211004 | 0 | 0.892 | 0.92 | 0.839 | 0.89 | 845300 | 0.89 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211004 | 0 | 80.516 | 82.87 | 80.18 | 81 | 30789 | 80.4377 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20211004 | 0 | 1.85 | 1.88 | 1.8016 | 1.88 | 175468 | 1.88 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211004 | 0 | 2.02 | 2.02 | 1.98 | 1.98 | 4500 | 1.98 | down | down | correct |
| TRT.US | Trio | 20211004 | 0 | 4.35 | 4.51 | 4.35 | 4.42 | 23200 | 4.42 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211004 | 0 | 0.47 | 0.47 | 0.46 | 0.47 | 439800 | 0.47 | |||
| UAMY.US | United States Antimony Corporation | 20211004 | 0 | 0.89 | 0.92 | 0.87 | 0.87 | 2008800 | 0.87 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211004 | 0 | 3 | 3.03 | 2.9 | 2.96 | 1567993 | 2.96 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20211004 | 0 | 2.92 | 3.22 | 2.92 | 3 | 7592900 | 3 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20211004 | 0 | 3.22 | 3.58 | 3.17 | 3.42 | 128400 | 3.42 | up | up | correct |
| URG.US | Ur | 20211004 | 0 | 1.7 | 1.86 | 1.65 | 1.7 | 6019000 | 1.7 | |||
| USAS.US | Americas Gold and Silver Corporation | 20211004 | 0 | 0.76 | 0.76 | 0.73 | 0.76 | 1284000 | 0.76 | |||
| UTG.US | Reaves Utility Income Fund | 20211004 | 0 | 32.75 | 32.8 | 32.46 | 32.71 | 299018 | 32.1632 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211004 | 0 | 5.36 | 5.65 | 5.36 | 5.6 | 38700 | 5.6 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20211004 | 0 | 6.86 | 7.44 | 6.75 | 6.8 | 7110985 | 6.8 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211004 | 0 | 14.55 | 14.5885 | 14.4316 | 14.4442 | 9652 | 14.28 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211004 | 0 | 14.02 | 14.09 | 14.01 | 14.02 | 5704 | 13.7921 | |||
| VGZ.US | Vista Gold Corp | 20211004 | 0 | 0.73 | 0.74 | 0.72 | 0.73 | 138567 | 0.73 | |||
| VHAQ.US | WS | 20211004 | 0 | 9.98 | 9.99 | 9.98 | 9.99 | 997 | 9.99 | up | up | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211004 | 0 | 12.55 | 12.55 | 12.36 | 12.47 | 33115 | 12.3237 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211004 | 0 | 14.36 | 14.36 | 14.11 | 14.24 | 14695 | 14.1335 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211004 | 0 | 3.13 | 3.13 | 3.02 | 3.04 | 56000 | 3.04 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20211004 | 0 | 3.5 | 3.53 | 3.39 | 3.43 | 90600 | 3.43 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211004 | 0 | 15000 | 15400 | 14800 | 15200 | 1160000 | 15200 | up | down | incorrect |
| WLMS.US | Williams Industrial Services Group Inc | 20211004 | 0 | 4.35 | 4.46 | 4.3 | 4.3 | 46500 | 4.3 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20211004 | 0 | 1.49 | 1.5 | 1.46 | 1.49 | 173900 | 1.49 | |||
| WTT.US | Wireless Telecom Group Inc | 20211004 | 0 | 2.04 | 2.07 | 2.01 | 2.06 | 35239 | 2.06 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211004 | 0 | 3.5 | 3.58 | 3.4 | 3.4 | 825000 | 3.4 | down | up | incorrect |
| WYY.US | WidePoint Corporation | 20211004 | 0 | 5.08 | 5.36 | 5.08 | 5.27 | 42287 | 5.27 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20211004 | 0 | 0.55 | 0.55 | 0.52 | 0.53 | 252700 | 0.53 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20211004 | 0 | 1.12 | 1.26 | 1.11 | 1.16 | 633200 | 1.16 | up | up | correct |
| YCBD.US | P | 20211004 | 0 | 7 | 7 | 6.85 | 6.88 | 20503 | 6.88 | down | down | correct |
| ZDGE.US | Zedge Inc | 20211004 | 0 | 13.04 | 13.04 | 12.18 | 12.27 | 142700 | 12.27 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211004 | 0 | 0.58 | 0.6 | 0.531 | 0.531 | 28036500 | 0.531 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.