CollectAI
close-nysemkt_stocks
2021/11/03
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211103 | 0 | 24.86 | 25.72 | 24.86 | 25.11 | 4200 | 25.11 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20211103 | 0 | 0.37 | 0.377 | 0.3691 | 0.3712 | 768675 | 0.3712 | up | up | correct |
| ACU.US | Acme United Corporation | 20211103 | 0 | 38.25 | 38.49 | 37.57 | 37.57 | 3874 | 37.57 | down | down | correct |
| ACY.US | AeroCentury Corp | 20211103 | 0 | 46.9 | 47.76 | 44.2 | 45.38 | 35000 | 45.38 | down | down | correct |
| ADRA.US | WS | 20211103 | 0 | 9.86 | 9.86 | 9.81 | 9.84 | 560 | 9.84 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20211103 | 0 | 31.68 | 33.3664 | 30.845 | 32.9 | 9404 | 32.6065 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211103 | 0 | 8.63 | 8.63 | 8.474 | 8.55 | 104893 | 8.3905 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211103 | 0 | 0.9 | 0.9 | 0.81 | 0.84 | 196000 | 0.84 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211103 | 0 | 1.77 | 1.8 | 1.76 | 1.76 | 216700 | 1.76 | down | down | correct |
| AINC.US | Ashford Inc | 20211103 | 0 | 16.7 | 18.015 | 16.288 | 17.51 | 10900 | 17.51 | up | up | correct |
| AIRI.US | Air Industries Group | 20211103 | 0 | 1.09 | 1.13 | 1.04 | 1.09 | 468600 | 1.09 | |||
| AMBO.US | Ambow Education Holding Ltd | 20211103 | 0 | 1.31 | 1.37 | 1.29 | 1.34 | 114900 | 1.34 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211103 | 0 | 1.53 | 1.67 | 1.52 | 1.66 | 1285900 | 1.66 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20211103 | 0 | 3.02 | 3.18 | 2.99 | 3.1 | 72000 | 3.1 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20211103 | 0 | 30.98 | 32 | 28.82 | 30.01 | 187400 | 30.01 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20211103 | 0 | 6.18 | 6.5 | 6.18 | 6.45 | 215400 | 6.45 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211103 | 0 | 3.63 | 4.14 | 3.48 | 3.8 | 57400 | 3.8 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211103 | 0 | 0.93 | 0.95 | 0.92 | 0.94 | 428400 | 0.94 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20211103 | 0 | 1.82 | 1.85 | 1.77 | 1.85 | 3372100 | 1.85 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211103 | 0 | 8.46 | 9.1 | 8.46 | 8.8 | 168700 | 8.8 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20211103 | 0 | 0.47 | 0.48 | 0.45 | 0.46 | 823400 | 0.46 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20211103 | 0 | 3.93 | 4.37 | 3.85 | 4.04 | 133300 | 4.04 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20211103 | 0 | 1.75 | 1.88 | 1.73 | 1.87 | 631800 | 1.87 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20211103 | 0 | 10.15 | 11 | 10.098 | 10.288 | 2500 | 10.288 | up | up | correct |
| BCV.US | PA | 20211103 | 0 | 25.55 | 25.58 | 25.4701 | 25.4701 | 1500 | 25.4701 | down | down | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211103 | 0 | 28.75 | 29.32 | 28.51 | 29.05 | 6300 | 29.05 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211103 | 0 | 1.09 | 1.13 | 1.08 | 1.11 | 365800 | 1.11 | up | up | correct |
| BFB.US | Brown | 20211103 | 0 | 71.66 | 72.15 | 71.29 | 71.55 | 671106 | 71.3591 | down | down | correct |
| BGI.US | Birks Group Inc | 20211103 | 0 | 3.42 | 3.67 | 3.16 | 3.2 | 1845900 | 3.2 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20211103 | 0 | 29.83 | 30.75 | 29.83 | 30.62 | 24710 | 30.3892 | up | down | incorrect |
| BKTI.US | BK Technologies Corporation | 20211103 | 0 | 3.01 | 3.0381 | 3.01 | 3.01 | 5236 | 3.01 | |||
| BMTX.US | WS | 20211103 | 0 | 9.5 | 10.32 | 9.43 | 10.06 | 83673 | 10.06 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211103 | 0 | 18.62 | 18.98 | 18.5 | 18.82 | 78500 | 18.82 | up | up | correct |
| BRG.US | PD | 20211103 | 0 | 25.33 | 25.35 | 25.275 | 25.275 | 2257 | 25.275 | down | down | correct |
| BRMK.US | WS | 20211103 | 0 | 10.25 | 10.4 | 10.235 | 10.35 | 548569 | 10.35 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20211103 | 0 | 2.58 | 2.66 | 2.51 | 2.57 | 115000 | 2.57 | down | down | correct |
| BTG.US | B2Gold Corp | 20211103 | 0 | 4.05 | 4.26 | 3.98 | 4.23 | 8817250 | 4.1851 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20211103 | 0 | 3.21 | 3.39 | 3.1 | 3.19 | 30600 | 3.19 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20211103 | 0 | 3.98 | 4.05 | 3.96 | 3.96 | 295300 | 3.96 | down | down | correct |
| CANF.US | Can | 20211103 | 0 | 1.5 | 1.54 | 1.48 | 1.49 | 164200 | 1.49 | down | up | incorrect |
| CCF.US | Chase Corporation | 20211103 | 0 | 101.0602 | 101.0602 | 98.36 | 100.3 | 16376 | 99.3352 | down | up | incorrect |
| CDOR.US | Condor Hospitality Trust Inc | 20211103 | 0 | 7.28 | 7.29 | 7.26 | 7.27 | 23766 | 7.227 | down | up | incorrect |
| CEI.US | Camber Energy Inc | 20211103 | 0 | 1.19 | 1.3 | 1.17 | 1.25 | 61745228 | 1.25 | up | up | correct |
| CET.US | Central Securities Corp | 20211103 | 0 | 44.22 | 44.37 | 44.21 | 44.3117 | 18617 | 40.8121 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211103 | 0 | 13.9 | 13.96 | 13.8785 | 13.92 | 7333 | 13.827 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211103 | 0 | 3.47 | 3.475 | 3.39 | 3.4507 | 547165 | 3.4058 | down | down | correct |
| CIX.US | CompX International Inc | 20211103 | 0 | 23 | 23 | 21.6671 | 22.25 | 24082 | 22.0504 | down | down | correct |
| CKX.US | CKX Lands Inc | 20211103 | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | 11.76 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211103 | 0 | 13.95 | 14 | 13.9382 | 14 | 982215 | 13.6857 | up | down | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20211103 | 0 | 12.45 | 12.89 | 12.282 | 12.84 | 35600 | 12.84 | up | up | correct |
| CMT.US | Core Molding Technologies Inc | 20211103 | 0 | 11.2 | 11.38 | 11.05 | 11.25 | 46700 | 11.25 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20211103 | 0 | 18.11 | 19.42 | 18.11 | 18.75 | 38009 | 18.4894 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20211103 | 0 | 0.61 | 0.64 | 0.6 | 0.6 | 651400 | 0.6 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20211103 | 0 | 43.97 | 43.97 | 42.45 | 43.59 | 231400 | 42.91 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211103 | 0 | 13.5 | 13.61 | 13.48 | 13.61 | 519141 | 13.3067 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20211103 | 0 | 1.74 | 1.77 | 1.74 | 1.76 | 51700 | 1.76 | up | up | correct |
| CVM.US | CEL | 20211103 | 0 | 12.5 | 12.82 | 12.26 | 12.82 | 643500 | 12.82 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211103 | 0 | 27.18 | 27.18 | 26.71 | 27.02 | 373 | 26.7905 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20211103 | 0 | 2.98 | 3.06 | 2.98 | 3.06 | 12900 | 3.06 | up | up | correct |
| CYBN.US | Cybin Inc | 20211103 | 0 | 1.9 | 1.91 | 1.84 | 1.89 | 1126400 | 1.89 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211103 | 0 | 2.49 | 2.52 | 2.49 | 2.51 | 490019 | 2.4788 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20211103 | 0 | 126.06 | 128.11 | 125.25 | 126.01 | 730 | 122.3779 | down | up | incorrect |
| DLA.US | Delta Apparel Inc | 20211103 | 0 | 26.78 | 27.3 | 26.75 | 27.23 | 3000 | 27.23 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20211103 | 0 | 8.83 | 8.85 | 8.74 | 8.75 | 69532 | 8.6927 | down | down | correct |
| DNN.US | Denison Mines Corp | 20211103 | 0 | 1.78 | 1.93 | 1.77 | 1.92 | 17875200 | 1.92 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20211103 | 0 | 2.17 | 2.18 | 2.11 | 2.13 | 5245000 | 2.13 | down | up | incorrect |
| DSS.US | Document Security Systems Inc | 20211103 | 0 | 1.24 | 1.28 | 1.22 | 1.24 | 837600 | 1.24 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20211103 | 0 | 1.34 | 1.43 | 1.32 | 1.4 | 1091800 | 1.4 | up | up | correct |
| DXR.US | Daxor Corporation | 20211103 | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 200 | 11.18 | |||
| EAD.US | Wells Fargo Advantage Funds | 20211103 | 0 | 8.97 | 8.97 | 8.92 | 8.97 | 118289 | 8.8482 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20211103 | 0 | 13.41 | 13.425 | 13.3 | 13.39 | 61948 | 13.2915 | down | up | incorrect |
| ELA.US | Envela Corporation | 20211103 | 0 | 4.3 | 4.38 | 4.25 | 4.25 | 31300 | 4.25 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20211103 | 0 | 33.11 | 33.11 | 32.69 | 32.69 | 400 | 32.69 | down | down | correct |
| ELMD.US | Electromed Inc | 20211103 | 0 | 11 | 11.15 | 11 | 11.15 | 6500 | 11.15 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211103 | 0 | 2.79 | 2.85 | 2.7 | 2.83 | 660600 | 2.83 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20211103 | 0 | 2.74 | 2.74 | 2.67 | 2.7 | 99200 | 2.7 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211103 | 0 | 1.21 | 1.23 | 1.175 | 1.23 | 195900 | 1.23 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211103 | 0 | 12.44 | 12.5 | 12.31 | 12.34 | 18051 | 12.2637 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20211103 | 0 | 5.82 | 5.9 | 5.77 | 5.8 | 74601 | 5.709 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211103 | 0 | 7.25 | 7.49 | 7.17 | 7.42 | 1529800 | 7.42 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211103 | 0 | 13.5 | 13.5 | 13.4 | 13.47 | 81872 | 13.2789 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211103 | 0 | 14.55 | 14.5899 | 14.3101 | 14.44 | 12452 | 14.2935 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211103 | 0 | 15 | 15 | 14.79 | 14.79 | 700 | 14.79 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20211103 | 0 | 39.9 | 40.02 | 39.65 | 39.65 | 40300 | 39.65 | down | down | correct |
| EVI.US | EVI Industries Inc | 20211103 | 0 | 31.1 | 31.99 | 31.1 | 31.99 | 9800 | 31.99 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211103 | 0 | 11.86 | 11.89 | 11.86 | 11.89 | 24003 | 11.8091 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211103 | 0 | 13.21 | 13.3 | 13.21 | 13.3 | 276517 | 13.0999 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20211103 | 0 | 1.34 | 1.38 | 1.3 | 1.3 | 55000 | 1.3 | down | up | incorrect |
| FAX.US | Aberdeen Asia | 20211103 | 0 | 4.22 | 4.225 | 4.18 | 4.19 | 378598 | 4.1328 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211103 | 0 | 8.4 | 8.425 | 8.24 | 8.28 | 45143 | 8.136 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211103 | 0 | 14.74 | 14.94 | 14.67 | 14.77 | 38700 | 14.77 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20211103 | 0 | 13.82 | 14.23 | 13.6 | 14.18 | 9621 | 14.18 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20211103 | 0 | 3.58 | 3.65 | 3.58 | 3.61 | 3700 | 3.61 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20211103 | 0 | 4.61 | 4.845 | 4.61 | 4.8 | 282843 | 4.5566 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211103 | 0 | 9.05 | 9.05 | 9.02 | 9.045 | 89037 | 8.8954 | down | down | correct |
| FTSI.US | FTS International Inc | 20211103 | 0 | 26.4 | 26.66 | 26.37 | 26.51 | 361300 | 26.51 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20211103 | 0 | 0.65 | 0.66 | 0.645 | 0.65 | 192400 | 0.65 | |||
| GAU.US | Galiano Gold Inc | 20211103 | 0 | 0.76 | 0.8 | 0.75 | 0.8 | 340000 | 0.8 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20211103 | 0 | 3.7 | 4.07 | 3.7 | 4.04 | 410200 | 4.04 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211103 | 0 | 20.24 | 20.75 | 19.8 | 20.75 | 62200 | 20.75 | up | up | correct |
| GGN.US | PB | 20211103 | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 300 | 25.36 | |||
| GGO.US | The Gabelli Go Anywhere Trust | 20211103 | 0 | 0.06 | 0.065 | 0.06 | 0.06 | 1690120 | 0.06 | |||
| GLO.US | Clough Global Opportunities Fund | 20211103 | 0 | 12.96 | 13.01 | 12.9078 | 13.01 | 198571 | 12.7766 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20211103 | 0 | 15.56 | 15.68 | 15.5 | 15.65 | 130371 | 15.3642 | up | up | correct |
| GLTA.US | WS | 20211103 | 0 | 9.88 | 9.89 | 9.8317 | 9.88 | 5240 | 9.88 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20211103 | 0 | 20.31 | 20.43 | 20.25 | 20.43 | 9181 | 20.2288 | up | up | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211103 | 0 | 11.44 | 11.44 | 11.39 | 11.39 | 53383 | 11.1932 | down | up | incorrect |
| GOED.US | WS | 20211103 | 0 | 3.05 | 3.05 | 2.97 | 2.99 | 1611603 | 2.99 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20211103 | 0 | 1.8 | 1.92 | 1.78 | 1.89 | 972283 | 1.879 | up | up | correct |
| GPL.US | Great Panther Mining Limited | 20211103 | 0 | 0.44 | 0.46 | 0.44 | 0.45 | 1093700 | 0.45 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20211103 | 0 | 9.54 | 9.6544 | 9.54 | 9.6544 | 5410 | 8.7244 | up | up | correct |
| GROY.US | WT | 20211103 | 0 | 4.84 | 4.915 | 4.8 | 4.87 | 666375 | 4.87 | up | down | incorrect |
| GSAT.US | Globalstar Inc | 20211103 | 0 | 1.66 | 1.72 | 1.62 | 1.65 | 8287100 | 1.65 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20211103 | 0 | 3.63 | 3.73 | 3.62 | 3.72 | 3359100 | 3.72 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20211103 | 0 | 0.46 | 0.48 | 0.46 | 0.48 | 399500 | 0.48 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20211103 | 0 | 0.89 | 0.9 | 0.85 | 0.87 | 6668200 | 0.87 | down | down | correct |
| GV.US | The Goldfield Corporation | 20211103 | 0 | 0.39 | 0.41 | 0.39 | 0.391 | 540943 | 0.391 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211103 | 0 | 15.6 | 15.71 | 15.6 | 15.7 | 28676 | 15.3727 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211103 | 0 | 1.85 | 1.95 | 1.85 | 1.9 | 118900 | 1.9 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211103 | 0 | 6.1 | 6.1199 | 6.06 | 6.11 | 71887 | 5.9538 | up | up | correct |
| IBIO.US | iBio Inc | 20211103 | 0 | 0.79 | 0.84 | 0.78 | 0.84 | 11568100 | 0.84 | up | up | correct |
| ID.US | PARTS iD Inc | 20211103 | 0 | 4.3 | 4.41 | 4.29 | 4.36 | 19600 | 4.36 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20211103 | 0 | 3.26 | 3.28 | 3.17 | 3.22 | 12700 | 3.22 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20211103 | 0 | 1.46 | 1.49 | 1.41 | 1.46 | 1216900 | 1.46 | |||
| IHT.US | InnSuites Hospitality Trust | 20211103 | 0 | 3.87 | 3.99 | 3.78 | 3.87 | 69500 | 3.87 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20211103 | 0 | 1.54 | 1.54 | 1.38 | 1.42 | 80600 | 1.42 | down | up | incorrect |
| IMO.US | Imperial Oil Limited | 20211103 | 0 | 34.47 | 34.95 | 33.5 | 33.64 | 467674 | 33.4243 | down | up | incorrect |
| IMUC.US | WS | 20211103 | 0 | 0.48 | 0.65 | 0.4701 | 0.65 | 708 | 0.65 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211103 | 0 | 4.1 | 4.1 | 4.01 | 4.05 | 7000 | 4.05 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20211103 | 0 | 16.02 | 16.87 | 15.89 | 16.86 | 64300 | 16.86 | up | up | correct |
| INTT.US | inTEST Corporation | 20211103 | 0 | 12.14 | 12.48 | 11.62 | 12.24 | 51100 | 12.24 | up | up | correct |
| INUV.US | Inuvo Inc | 20211103 | 0 | 0.73 | 0.73 | 0.72 | 0.72 | 544500 | 0.72 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211103 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | 12.55 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211103 | 0 | 30.7 | 30.7 | 30.7 | 30.7 | 96 | 29.941 | |||
| ISDR.US | Issuer Direct Corporation | 20211103 | 0 | 26.16 | 26.16 | 25.12 | 26.15 | 10400 | 26.15 | down | down | correct |
| ISR.US | Isoray Inc | 20211103 | 0 | 0.65 | 0.69 | 0.64 | 0.68 | 1205400 | 0.68 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20211103 | 0 | 0.41 | 0.42 | 0.4 | 0.42 | 1788100 | 0.42 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20211103 | 0 | 2.4 | 2.411 | 2.323 | 2.345 | 77700 | 2.345 | down | down | correct |
| JOB.US | GEE Group Inc | 20211103 | 0 | 0.48 | 0.5 | 0.48 | 0.49 | 1822900 | 0.49 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20211103 | 0 | 0.68 | 0.7 | 0.65 | 0.66 | 767900 | 0.66 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20211103 | 0 | 3.2 | 3.26 | 2.96 | 3.16 | 2486100 | 3.16 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211103 | 0 | 2.46 | 2.61 | 2.42 | 2.61 | 947900 | 2.61 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20211103 | 0 | 66.02 | 72.22 | 65.86 | 70.77 | 319600 | 70.77 | up | up | correct |
| LGL.US | The LGL Group Inc | 20211103 | 0 | 11.86 | 12.25 | 11.4 | 11.9 | 23100 | 11.9 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211103 | 0 | 105.1 | 106 | 104.01 | 105.64 | 1330800 | 105.64 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20211103 | 0 | 2.21 | 2.34 | 2.21 | 2.33 | 545000 | 2.33 | up | up | correct |
| LOV.US | Spark Networks SE | 20211103 | 0 | 2.63 | 2.66 | 2.52 | 2.6 | 122600 | 2.6 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20211103 | 0 | 17.96 | 18.46 | 17.4 | 18.17 | 20800 | 18.17 | up | up | correct |
| MAG.US | MAG Silver Corp | 20211103 | 0 | 19.63 | 20.51 | 19.5 | 20.3 | 386200 | 20.3 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20211103 | 0 | 4.05 | 4.13 | 4.01 | 4.06 | 836000 | 4.06 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20211103 | 0 | 18.85 | 19.13 | 18.58 | 18.59 | 7100 | 18.59 | down | down | correct |
| MIMO.US | WS | 20211103 | 0 | 7.75 | 7.94 | 7.42 | 7.61 | 117296 | 7.61 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211103 | 0 | 2.77 | 2.87 | 2.77 | 2.79 | 210700 | 2.79 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20211103 | 0 | 2.01 | 2.39 | 2 | 2.3 | 358000 | 2.3 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211103 | 0 | 4.68 | 4.91 | 4.64 | 4.91 | 72900 | 4.8961 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20211103 | 0 | 1.19 | 1.23 | 1.18 | 1.22 | 31800 | 1.22 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211103 | 0 | 7.37 | 7.559 | 7.35 | 7.4 | 151279 | 7.4 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211103 | 0 | 1.13 | 1.14 | 1.06 | 1.1 | 1677500 | 1.1 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211103 | 0 | 11.66 | 11.925 | 11.55 | 11.86 | 40900 | 11.86 | up | up | correct |
| MYO.US | Myomo Inc | 20211103 | 0 | 10.35 | 10.618 | 10.05 | 10.52 | 28600 | 10.52 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211103 | 0 | 0.43 | 0.43 | 0.42 | 0.42 | 5225800 | 0.42 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211103 | 0 | 1.47 | 1.54 | 1.47 | 1.51 | 70600 | 1.51 | up | down | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211103 | 0 | 15.27 | 15.35 | 15.21 | 15.27 | 34995 | 15.1512 | |||
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211103 | 0 | 12.59 | 12.64 | 12.56 | 12.56 | 10989 | 12.4832 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211103 | 0 | 13.94 | 13.94 | 13.87 | 13.87 | 5544 | 13.7808 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211103 | 0 | 0.52 | 0.63 | 0.51 | 0.61 | 5059800 | 0.61 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20211103 | 0 | 60.3 | 61 | 60.3 | 60.5 | 1622 | 59.877 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211103 | 0 | 2.008 | 2.031 | 1.96 | 2 | 14200 | 2 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211103 | 0 | 3.56 | 3.72 | 3.45 | 3.68 | 142600 | 3.68 | up | down | incorrect |
| NFGC.US | New Found Gold Corp | 20211103 | 0 | 7.75 | 7.795 | 7.59 | 7.74 | 74300 | 7.74 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211103 | 0 | 7.13 | 7.5 | 7.1 | 7.46 | 972500 | 7.46 | up | up | correct |
| NGD.US | New Gold Inc | 20211103 | 0 | 1.46 | 1.47 | 1.41 | 1.46 | 6188200 | 1.46 | |||
| NHC.US | National HealthCare Corporation | 20211103 | 0 | 70.63 | 73.79 | 70.63 | 72.07 | 25328 | 71.4968 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211103 | 0 | 13.15 | 13.1999 | 12.98 | 13.1 | 27024 | 12.9162 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211103 | 0 | 5.43 | 5.48 | 5.3975 | 5.42 | 133772 | 5.3862 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20211103 | 0 | 5.25 | 5.49 | 5.25 | 5.47 | 268000 | 5.47 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20211103 | 0 | 23.81 | 24.61 | 23.61 | 23.76 | 600039 | 23.6684 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211103 | 0 | 5.05 | 5.08 | 5.0302 | 5.08 | 99976 | 5.018 | up | up | correct |
| NTIP.US | Network | 20211103 | 0 | 2.95 | 2.95 | 2.86 | 2.86 | 2300 | 2.86 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20211103 | 0 | 5.58 | 6.03 | 5.58 | 5.99 | 2802400 | 5.99 | up | up | correct |
| OGEN.US | Oragenics Inc | 20211103 | 0 | 0.69 | 0.69 | 0.65 | 0.67 | 4724200 | 0.67 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211103 | 0 | 2.2 | 2.28 | 2.16 | 2.21 | 852000 | 2.21 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20211103 | 0 | 3.33 | 3.46 | 3.26 | 3.44 | 108500 | 3.44 | up | up | correct |
| PCG.US | PI | 20211103 | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 327 | 22.66 | |||
| PED.US | PEDEVCO Corp | 20211103 | 0 | 1.51 | 1.57 | 1.5 | 1.53 | 1100700 | 1.53 | up | up | correct |
| PHGE.US | BiomX Inc | 20211103 | 0 | 2.32 | 2.38 | 2.27 | 2.3 | 45300 | 2.3 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20211103 | 0 | 1.33 | 1.4 | 1.28 | 1.33 | 125700 | 1.33 | |||
| PLG.US | Platinum Group Metals Ltd | 20211103 | 0 | 2.5 | 2.6 | 2.45 | 2.55 | 437200 | 2.55 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20211103 | 0 | 3.21 | 3.38 | 3.19 | 3.34 | 73200 | 3.34 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211103 | 0 | 1.13 | 1.195 | 1.13 | 1.17 | 625306 | 1.17 | up | up | correct |
| PLYM.US | PA | 20211103 | 0 | 26.46 | 26.61 | 26.46 | 26.61 | 1853 | 26.61 | up | up | correct |
| PRK.US | Park National Corporation | 20211103 | 0 | 130.53 | 135.08 | 130 | 134.38 | 31087 | 133.2121 | up | up | correct |
| PTK.US | WS | 20211103 | 0 | 1.05 | 1.07 | 1.04 | 1.04 | 240093 | 1.04 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211103 | 0 | 0.41 | 0.44 | 0.41 | 0.42 | 941600 | 0.42 | up | up | correct |
| PW.US | Power REIT | 20211103 | 0 | 51.55 | 52.48 | 49 | 49.41 | 22200 | 49.41 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211103 | 0 | 0.83 | 0.83 | 0.795 | 0.8 | 95500 | 0.8 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211103 | 0 | 2.85 | 2.88 | 2.85 | 2.865 | 5183 | 2.8182 | up | up | correct |
| RCOR.US | WS | 20211103 | 0 | 7.61 | 8 | 7.61 | 8 | 8117 | 8 | up | down | incorrect |
| REI.US | Ring Energy Inc | 20211103 | 0 | 3.65 | 3.86 | 3.64 | 3.78 | 1836500 | 3.78 | up | down | incorrect |
| REPX.US | Riley Exploration Permian Inc | 20211103 | 0 | 26.15 | 26.47 | 24.61 | 25.21 | 24800 | 25.21 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211103 | 0 | 6.79 | 7.05 | 6.7 | 7.05 | 38600 | 7.05 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20211103 | 0 | 6.99 | 7.18 | 6.89 | 7.02 | 105200 | 7.02 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211103 | 0 | 3.17 | 3.19 | 3.05 | 3.13 | 316300 | 3.13 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20211103 | 0 | 9.34 | 9.42 | 9.06 | 9.39 | 181300 | 9.39 | up | up | correct |
| SACC.US | SACC | 20211103 | 0 | 25.29 | 25.35 | 25.287 | 25.35 | 1000 | 24.9232 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20211103 | 0 | 5.52 | 5.7 | 5.52 | 5.63 | 163803 | 5.5201 | up | up | correct |
| SBEV.US | WS | 20211103 | 0 | 2.06 | 2.1 | 1.86 | 1.99 | 166049 | 1.99 | down | down | correct |
| SCCB.US | SCCB | 20211103 | 0 | 25.35 | 25.35 | 25.35 | 25.35 | 2100 | 24.9092 | |||
| SCCC.US | SCCC | 20211103 | 0 | 25.91 | 25.927 | 25.88 | 25.885 | 1700 | 25.4048 | down | up | incorrect |
| SDPI.US | Superior Drilling Products Inc | 20211103 | 0 | 1.17 | 1.2 | 1.11 | 1.17 | 358400 | 1.17 | |||
| SEB.US | Seaboard Corporation | 20211103 | 0 | 3995 | 4084 | 3966 | 4011.59 | 475 | 4009.3591 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20211103 | 0 | 3.92 | 3.99 | 3.79 | 3.91 | 10470100 | 3.91 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20211103 | 0 | 7.67 | 7.85 | 7.56 | 7.81 | 8800 | 7.81 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211103 | 0 | 8.68 | 9.11 | 8.66 | 9.01 | 544900 | 9.01 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211103 | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 400 | 24.01 | |||
| SLI.US | Standard Lithium Ltd | 20211103 | 0 | 12.45 | 12.45 | 11.65 | 12.02 | 1689900 | 12.02 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211103 | 0 | 1.93 | 1.9799 | 1.82 | 1.88 | 1029781 | 1.8403 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211103 | 0 | 1.12 | 1.23 | 1.12 | 1.18 | 5553200 | 1.18 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20211103 | 0 | 2.45 | 2.5 | 2.43 | 2.48 | 30500 | 2.48 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20211103 | 0 | 6.15 | 6.42 | 6.07 | 6.35 | 216700 | 6.35 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20211103 | 0 | 4.16 | 4.2599 | 4.09 | 4.23 | 1174987 | 4.2176 | up | up | correct |
| SVT.US | Servotronics Inc | 20211103 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | 11.31 | |||
| SYN.US | Synthetic Biologics Inc | 20211103 | 0 | 0.45 | 0.45 | 0.42 | 0.43 | 2363700 | 0.43 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211103 | 0 | 2.2 | 2.3 | 2.13 | 2.24 | 1154000 | 2.24 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20211103 | 0 | 0.76 | 0.77 | 0.7 | 0.72 | 228100 | 0.72 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211103 | 0 | 6.6 | 6.63 | 6.22 | 6.52 | 881600 | 6.52 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211103 | 0 | 0.514 | 0.562 | 0.508 | 0.562 | 35410200 | 0.562 | up | up | correct |
| TMP.US | Tompkins Financial Corporation | 20211103 | 0 | 81.35 | 85.1 | 81.35 | 84.33 | 28600 | 84.33 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20211103 | 0 | 1.86 | 2.02 | 1.86 | 1.98 | 252700 | 1.98 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211103 | 0 | 1.91 | 1.9652 | 1.91 | 1.94 | 34000 | 1.94 | up | up | correct |
| TRT.US | Trio | 20211103 | 0 | 4.52 | 4.65 | 4.52 | 4.64 | 3500 | 4.64 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211103 | 0 | 0.46 | 0.47 | 0.44 | 0.47 | 1063000 | 0.47 | up | up | correct |
| UAMY.US | United States Antimony Corporation | 20211103 | 0 | 0.89 | 0.92 | 0.87 | 0.91 | 911900 | 0.91 | up | down | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20211103 | 0 | 2.9 | 3.01 | 2.8412 | 2.99 | 2602241 | 2.99 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20211103 | 0 | 4 | 4.47 | 3.99 | 4.38 | 10727900 | 4.38 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20211103 | 0 | 3.23 | 3.23 | 3.1 | 3.17 | 17400 | 3.17 | down | up | incorrect |
| URG.US | Ur | 20211103 | 0 | 1.78 | 1.94 | 1.78 | 1.87 | 6834300 | 1.87 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211103 | 0 | 0.87 | 0.89 | 0.83 | 0.87 | 635100 | 0.87 | |||
| UTG.US | Reaves Utility Income Fund | 20211103 | 0 | 33.98 | 34.118 | 33.81 | 33.91 | 234107 | 33.5328 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211103 | 0 | 5.08 | 5.39 | 5.02 | 5.16 | 218600 | 5.16 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20211103 | 0 | 8.83 | 9.8578 | 8.75 | 9.77 | 8553297 | 9.77 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211103 | 0 | 14.24 | 14.24 | 14.12 | 14.21 | 15007 | 14.0901 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211103 | 0 | 13.74 | 13.812 | 13.65 | 13.78 | 12234 | 13.5998 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20211103 | 0 | 0.75 | 0.77 | 0.71 | 0.77 | 507500 | 0.77 | up | up | correct |
| VHAQ.US | WS | 20211103 | 0 | 10.0074 | 10.0074 | 10 | 10 | 2514 | 10 | down | down | correct |
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211103 | 0 | 12.21 | 12.255 | 12.16 | 12.16 | 49340 | 12.0651 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211103 | 0 | 14.18 | 14.28 | 14.0807 | 14.17 | 8071 | 14.0991 | down | up | incorrect |
| VNRX.US | VolitionRx Limited | 20211103 | 0 | 3.57 | 3.69 | 3.57 | 3.64 | 160300 | 3.64 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20211103 | 0 | 3.23 | 3.29 | 3.19 | 3.23 | 77000 | 3.23 | |||
| VPS.US | Vermont Pure Holdings Ltd | 20211103 | 0 | 15900 | 15900 | 15350 | 15350 | 15200 | 15350 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211103 | 0 | 4.5 | 4.88 | 4.5 | 4.75 | 85300 | 4.75 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20211103 | 0 | 1.63 | 1.71 | 1.63 | 1.7 | 159000 | 1.7 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20211103 | 0 | 2.15 | 2.2 | 2.15 | 2.2 | 8000 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211103 | 0 | 3.28 | 3.47 | 3.27 | 3.43 | 875400 | 3.43 | up | up | correct |
| WYY.US | WidePoint Corporation | 20211103 | 0 | 5.36 | 5.55 | 5.29 | 5.4099 | 52443 | 5.4099 | up | down | incorrect |
| XPL.US | Solitario Zinc Corp | 20211103 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 140700 | 0.54 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20211103 | 0 | 1.23 | 1.26 | 1.22 | 1.26 | 77100 | 1.26 | up | up | correct |
| YCBD.US | P | 20211103 | 0 | 6.08 | 6.1 | 6 | 6.04 | 68257 | 6.04 | down | up | incorrect |
| ZDGE.US | Zedge Inc | 20211103 | 0 | 11.97 | 12.29 | 11.86 | 12.1 | 97500 | 12.1 | up | up | correct |
| ZOM.US | Zomedica Corp | 20211103 | 0 | 0.513 | 0.53 | 0.51 | 0.52 | 16277700 | 0.52 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.