CollectAI
close-nysemkt_stocks
2021/11/04
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211104 | 0 | 25.09 | 25.09 | 24.67 | 25.08 | 3400 | 25.08 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20211104 | 0 | 0.38 | 0.38 | 0.372 | 0.378 | 613311 | 0.378 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20211104 | 0 | 37.36 | 37.36 | 36.11 | 36.11 | 16423 | 36.11 | down | down | correct |
| ACY.US | AeroCentury Corp | 20211104 | 0 | 44.57 | 48.5 | 44.57 | 47.36 | 41600 | 47.36 | up | up | correct |
| ADRA.US | WS | 20211104 | 0 | 9.81 | 9.84 | 9.81 | 9.82 | 5897 | 9.82 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211104 | 0 | 33.25 | 33.65 | 30.74 | 30.74 | 55834 | 30.4657 | down | up | incorrect |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211104 | 0 | 8.6 | 8.6 | 8.51 | 8.52 | 49299 | 8.361 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211104 | 0 | 0.85 | 0.85 | 0.805 | 0.822 | 122400 | 0.822 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211104 | 0 | 1.76 | 1.79 | 1.76 | 1.78 | 266300 | 1.78 | up | up | correct |
| AINC.US | Ashford Inc | 20211104 | 0 | 18.57 | 19.258 | 18.101 | 18.88 | 11400 | 18.88 | up | up | correct |
| AIRI.US | Air Industries Group | 20211104 | 0 | 1.08 | 1.08 | 1.05 | 1.05 | 167500 | 1.05 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211104 | 0 | 1.31 | 1.34 | 1.27 | 1.31 | 123700 | 1.31 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20211104 | 0 | 1.61 | 1.66 | 1.58 | 1.61 | 560100 | 1.61 | |||
| AMS.US | American Shared Hospital Services | 20211104 | 0 | 3.13 | 3.17 | 2.89 | 2.96 | 66400 | 2.96 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20211104 | 0 | 29.71 | 37.5 | 29.23 | 30.78 | 812900 | 30.78 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20211104 | 0 | 6.26 | 6.36 | 5.69 | 5.73 | 601600 | 5.73 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211104 | 0 | 3.8 | 4.05 | 3.66 | 3.9 | 16300 | 3.9 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211104 | 0 | 0.96 | 0.97 | 0.95 | 0.95 | 450100 | 0.95 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20211104 | 0 | 2.05 | 2.31 | 2 | 2.31 | 18918500 | 2.31 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211104 | 0 | 9.14 | 9.21 | 8.32 | 8.41 | 229000 | 8.41 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20211104 | 0 | 0.47 | 0.47 | 0.4 | 0.45 | 2822700 | 0.45 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20211104 | 0 | 3.96 | 4.05 | 3.92 | 3.93 | 15300 | 3.93 | down | up | incorrect |
| AXU.US | Alexco Resource Corp | 20211104 | 0 | 1.91 | 1.92 | 1.8 | 1.83 | 506900 | 1.83 | down | up | incorrect |
| BATL.US | Battalion Oil Corporation | 20211104 | 0 | 10.17 | 10.36 | 10.02 | 10.36 | 3800 | 10.36 | up | down | incorrect |
| BCV.US | PA | 20211104 | 0 | 25.61 | 25.61 | 25.61 | 25.61 | 1 | 25.61 | |||
| BDL.US | Flanigan's Enterprises Inc | 20211104 | 0 | 28.66 | 30.37 | 28.52 | 29.22 | 19100 | 29.22 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211104 | 0 | 1.08 | 1.16 | 1.08 | 1.12 | 643100 | 1.12 | up | down | incorrect |
| BFB.US | Brown | 20211104 | 0 | 71.48 | 71.6 | 70.93 | 71.26 | 526612 | 71.0698 | down | down | correct |
| BGI.US | Birks Group Inc | 20211104 | 0 | 3.2 | 3.37 | 2.9 | 3.19 | 1269500 | 3.19 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20211104 | 0 | 30.6 | 30.74 | 30.035 | 30.54 | 10249 | 30.3098 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20211104 | 0 | 3.03 | 3.0776 | 2.94 | 2.94 | 21277 | 2.94 | down | down | correct |
| BMTX.US | WS | 20211104 | 0 | 10.06 | 10.135 | 9.86 | 10.05 | 57608 | 10.05 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211104 | 0 | 18.73 | 18.79 | 18.32 | 18.68 | 85700 | 18.68 | down | down | correct |
| BRG.US | PD | 20211104 | 0 | 25.2 | 25.312 | 25.17 | 25.18 | 22405 | 25.18 | down | up | incorrect |
| BRMK.US | WS | 20211104 | 0 | 10.35 | 10.42 | 10.28 | 10.32 | 394881 | 10.32 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20211104 | 0 | 2.54 | 2.56 | 2.52 | 2.52 | 41500 | 2.52 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20211104 | 0 | 4.3 | 4.36 | 4.21 | 4.23 | 4275825 | 4.1851 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211104 | 0 | 3.18 | 3.25 | 3 | 3.05 | 63400 | 3.05 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20211104 | 0 | 4.03 | 4.03 | 3.77 | 3.94 | 118900 | 3.94 | down | down | correct |
| CANF.US | Can | 20211104 | 0 | 1.51 | 1.56 | 1.48 | 1.52 | 198200 | 1.52 | up | up | correct |
| CCF.US | Chase Corporation | 20211104 | 0 | 100.7 | 101.01 | 98.96 | 100.43 | 6074 | 99.464 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211104 | 0 | 7.21 | 7.29 | 7.21 | 7.27 | 46326 | 7.227 | up | up | correct |
| CEI.US | Camber Energy Inc | 20211104 | 0 | 1.24 | 1.27 | 1.2 | 1.24 | 34749309 | 1.24 | |||
| CET.US | Central Securities Corp | 20211104 | 0 | 44.72 | 44.72 | 44.5 | 44.62 | 25314 | 41.0961 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211104 | 0 | 13.98 | 14 | 13.9722 | 14 | 5050 | 13.9064 | up | down | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211104 | 0 | 3.46 | 3.4799 | 3.4501 | 3.47 | 295979 | 3.4249 | up | up | correct |
| CIX.US | CompX International Inc | 20211104 | 0 | 21.9062 | 21.93 | 21.67 | 21.88 | 5579 | 21.6838 | down | down | correct |
| CKX.US | CKX Lands Inc | 20211104 | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | 11.76 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211104 | 0 | 14.05 | 14.15 | 14.01 | 14.15 | 868655 | 13.8324 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211104 | 0 | 13.03 | 13.03 | 12.3 | 12.401 | 38000 | 12.401 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211104 | 0 | 11.69 | 11.69 | 11.01 | 11.5 | 14100 | 11.5 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211104 | 0 | 18.73 | 18.95 | 18.15 | 18.38 | 39117 | 18.1245 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211104 | 0 | 0.61 | 0.62 | 0.6 | 0.62 | 330600 | 0.62 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20211104 | 0 | 44.19 | 44.19 | 42.61 | 43.63 | 126600 | 43.63 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211104 | 0 | 13.66 | 13.66 | 13.55 | 13.65 | 512846 | 13.3459 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20211104 | 0 | 1.84 | 1.85 | 1.75 | 1.78 | 94400 | 1.78 | down | down | correct |
| CVM.US | CEL | 20211104 | 0 | 12.68 | 12.68 | 12.1 | 12.16 | 627000 | 12.16 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211104 | 0 | 26.5 | 27.18 | 26.5 | 27.18 | 633 | 26.9491 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211104 | 0 | 3.03 | 3.07 | 2.95 | 3.03 | 12500 | 3.03 | |||
| CYBN.US | Cybin Inc | 20211104 | 0 | 1.9 | 2.13 | 1.89 | 2.11 | 5161900 | 2.11 | up | down | incorrect |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211104 | 0 | 2.51 | 2.52 | 2.51 | 2.515 | 272856 | 2.4838 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20211104 | 0 | 126.11 | 127.28 | 124.2172 | 127.28 | 547 | 123.7833 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20211104 | 0 | 26.99 | 27.19 | 26.76 | 27.19 | 3300 | 27.19 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211104 | 0 | 8.75 | 8.8387 | 8.7415 | 8.76 | 62896 | 8.7026 | up | up | correct |
| DNN.US | Denison Mines Corp | 20211104 | 0 | 2 | 2 | 1.85 | 1.94 | 17968000 | 1.94 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20211104 | 0 | 2.15 | 2.15 | 2.08 | 2.09 | 3966100 | 2.09 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20211104 | 0 | 1.23 | 1.24 | 1.21 | 1.23 | 625800 | 1.23 | |||
| DXF.US | Dunxin Financial Holdings Limited | 20211104 | 0 | 1.38 | 1.41 | 1.3 | 1.4 | 1257800 | 1.4 | up | up | correct |
| DXR.US | Daxor Corporation | 20211104 | 0 | 11.1 | 11.39 | 11.06 | 11.13 | 1200 | 11.13 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211104 | 0 | 8.96 | 8.98 | 8.91 | 8.91 | 117786 | 8.789 | down | down | correct |
| ECF.US | PA | 20211104 | 0 | 25.8815 | 25.97 | 25.83 | 25.97 | 0 | 25.97 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211104 | 0 | 13.4 | 13.44 | 13.3842 | 13.4 | 140852 | 13.3014 | |||
| ELA.US | Envela Corporation | 20211104 | 0 | 4.6 | 4.6 | 4.26 | 4.52 | 92600 | 4.52 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20211104 | 0 | 32.6 | 32.95 | 31.2 | 32.95 | 1300 | 32.95 | up | up | correct |
| ELMD.US | Electromed Inc | 20211104 | 0 | 11.17 | 11.3 | 11.07 | 11.17 | 10400 | 11.17 | |||
| EMAN.US | eMagin Corporation | 20211104 | 0 | 2.81 | 2.84 | 2.68 | 2.7 | 537400 | 2.7 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20211104 | 0 | 2.74 | 2.74 | 2.6 | 2.63 | 142300 | 2.63 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211104 | 0 | 1.27 | 1.37 | 1.23 | 1.37 | 559300 | 1.37 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211104 | 0 | 12.42 | 12.42 | 12.21 | 12.27 | 28703 | 12.1941 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20211104 | 0 | 5.88 | 5.91 | 5.66 | 5.68 | 256183 | 5.5909 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211104 | 0 | 7.44 | 7.8 | 7.435 | 7.47 | 1883200 | 7.47 | up | up | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211104 | 0 | 13.45 | 13.49 | 13.21 | 13.37 | 141850 | 13.1803 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211104 | 0 | 14.5 | 14.5457 | 14.29 | 14.49 | 7636 | 14.343 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211104 | 0 | 15.14 | 15.15 | 15.14 | 15.15 | 600 | 15.15 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20211104 | 0 | 39.68 | 39.79 | 39.14 | 39.35 | 8300 | 39.35 | down | down | correct |
| EVI.US | EVI Industries Inc | 20211104 | 0 | 31.02 | 32.09 | 31.02 | 32.09 | 10400 | 32.09 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211104 | 0 | 11.97 | 11.99 | 11.89 | 11.95 | 71490 | 11.8687 | down | up | incorrect |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211104 | 0 | 13.33 | 13.33 | 13.24 | 13.28 | 713845 | 13.0802 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20211104 | 0 | 1.31 | 1.36 | 1.3 | 1.32 | 48100 | 1.32 | up | up | correct |
| FAX.US | Aberdeen Asia | 20211104 | 0 | 4.2 | 4.21 | 4.09 | 4.15 | 957756 | 4.0933 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20211104 | 0 | 8.3 | 8.4399 | 8.25 | 8.34 | 37209 | 8.195 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211104 | 0 | 14.84 | 14.85 | 14.62 | 14.65 | 50600 | 14.65 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20211104 | 0 | 14.11 | 14.4 | 13.61 | 13.9899 | 11228 | 13.9899 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20211104 | 0 | 3.56 | 3.65 | 3.56 | 3.65 | 8500 | 3.65 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20211104 | 0 | 4.81 | 4.83 | 4.59 | 4.68 | 351778 | 4.4427 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211104 | 0 | 9.05 | 9.08 | 9.03 | 9.03 | 337778 | 8.8806 | down | down | correct |
| FTSI.US | FTS International Inc | 20211104 | 0 | 26.5 | 26.59 | 26.27 | 26.47 | 132800 | 26.47 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20211104 | 0 | 0.66 | 0.667 | 0.64 | 0.64 | 128000 | 0.64 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20211104 | 0 | 0.8 | 0.81 | 0.78 | 0.81 | 305500 | 0.81 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20211104 | 0 | 4.01 | 4.05 | 3.77 | 3.83 | 107500 | 3.83 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211104 | 0 | 20.4 | 22.17 | 20.4 | 21.88 | 83600 | 21.88 | up | up | correct |
| GGN.US | PB | 20211104 | 0 | 25.39 | 25.44 | 25.39 | 25.44 | 3839 | 25.44 | up | down | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20211104 | 0 | 0.06 | 0.065 | 0.06 | 0.065 | 17630 | 0.065 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20211104 | 0 | 12.98 | 13.0101 | 12.91 | 12.94 | 145019 | 12.7079 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20211104 | 0 | 15.67 | 15.7 | 15.6 | 15.67 | 102033 | 15.3838 | |||
| GLTA.US | WS | 20211104 | 0 | 9.9599 | 9.9599 | 9.9415 | 9.9415 | 420 | 9.9415 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211104 | 0 | 20.51 | 20.51 | 20.3458 | 20.46 | 10678 | 20.2585 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20211104 | 0 | 11.39 | 11.4598 | 11.38 | 11.39 | 38375 | 11.1932 | |||
| GOED.US | WS | 20211104 | 0 | 2.98 | 2.99 | 2.74 | 2.8 | 3462139 | 2.8 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20211104 | 0 | 1.93 | 1.94 | 1.84 | 1.86 | 692979 | 1.8492 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211104 | 0 | 0.39 | 0.41 | 0.38 | 0.39 | 10388600 | 0.39 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20211104 | 0 | 9.72 | 9.805 | 9.72 | 9.7587 | 2291 | 8.8187 | up | up | correct |
| GROY.US | WT | 20211104 | 0 | 4.93 | 4.96 | 4.8 | 4.86 | 472054 | 4.86 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211104 | 0 | 1.65 | 1.7 | 1.63 | 1.69 | 6707600 | 1.69 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20211104 | 0 | 3.68 | 3.73 | 3.68 | 3.7 | 2383000 | 3.7 | up | up | correct |
| GSV.US | Gold Standard Ventures Corp | 20211104 | 0 | 0.48 | 0.48 | 0.46 | 0.47 | 777100 | 0.47 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20211104 | 0 | 0.89 | 0.9 | 0.83 | 0.86 | 4774200 | 0.86 | down | down | correct |
| GV.US | The Goldfield Corporation | 20211104 | 0 | 0.391 | 0.3998 | 0.379 | 0.3801 | 392380 | 0.3801 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211104 | 0 | 15.65 | 15.7 | 15.6201 | 15.67 | 20515 | 15.3433 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211104 | 0 | 1.92 | 1.97 | 1.87 | 1.88 | 70200 | 1.88 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211104 | 0 | 6.13 | 6.13 | 6.05 | 6.1 | 64792 | 5.9441 | down | down | correct |
| IBIO.US | iBio Inc | 20211104 | 0 | 0.95 | 0.99 | 0.89 | 0.91 | 11756500 | 0.91 | down | down | correct |
| ID.US | PARTS iD Inc | 20211104 | 0 | 4.36 | 4.42 | 4.2 | 4.27 | 20800 | 4.27 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20211104 | 0 | 3.15 | 3.3 | 3.15 | 3.18 | 21700 | 3.18 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20211104 | 0 | 1.45 | 1.58 | 1.44 | 1.51 | 5146400 | 1.51 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20211104 | 0 | 3.85 | 3.99 | 3.71 | 3.76 | 51300 | 3.76 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20211104 | 0 | 1.41 | 1.45 | 1.3 | 1.33 | 68500 | 1.33 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211104 | 0 | 33.6 | 34.23 | 32.84 | 33.03 | 611077 | 32.8182 | down | down | correct |
| IMUC.US | WS | 20211104 | 0 | 0.56 | 0.65 | 0.56 | 0.6388 | 1554 | 0.6388 | up | down | incorrect |
| INDO.US | Indonesia Energy Corporation Limited | 20211104 | 0 | 4.08 | 4.1 | 4.01 | 4.07 | 5200 | 4.07 | down | up | incorrect |
| INFU.US | InfuSystem Holdings Inc | 20211104 | 0 | 16.75 | 16.93 | 16.38 | 16.64 | 66400 | 16.64 | down | down | correct |
| INTT.US | inTEST Corporation | 20211104 | 0 | 12.42 | 12.58 | 12.09 | 12.57 | 75900 | 12.57 | up | up | correct |
| INUV.US | Inuvo Inc | 20211104 | 0 | 0.72 | 0.75 | 0.7 | 0.71 | 968800 | 0.71 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211104 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | 12.55 | |||
| ISDR.US | Issuer Direct Corporation | 20211104 | 0 | 25.75 | 26.66 | 25.75 | 26.4 | 28900 | 26.4 | up | down | incorrect |
| ISR.US | Isoray Inc | 20211104 | 0 | 0.67 | 0.68 | 0.65 | 0.67 | 537400 | 0.67 | |||
| ITP.US | IT Tech Packaging Inc | 20211104 | 0 | 0.45 | 0.6 | 0.43 | 0.45 | 97606900 | 0.45 | |||
| ITRG.US | Integra Resources Corp | 20211104 | 0 | 2.4 | 2.5 | 2.37 | 2.45 | 70200 | 2.45 | up | down | incorrect |
| JOB.US | GEE Group Inc | 20211104 | 0 | 0.49 | 0.49 | 0.48 | 0.48 | 1484300 | 0.48 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20211104 | 0 | 0.66 | 0.68 | 0.66 | 0.68 | 570200 | 0.68 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20211104 | 0 | 3.15 | 3.45 | 3.07 | 3.4 | 4509300 | 3.4 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211104 | 0 | 2.6 | 2.61 | 2.49 | 2.56 | 625900 | 2.56 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211104 | 0 | 74.9 | 79.26 | 66.17 | 70.29 | 328300 | 70.29 | down | down | correct |
| LGL.US | The LGL Group Inc | 20211104 | 0 | 11.9 | 12.44 | 11.7 | 12.35 | 48800 | 12.35 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211104 | 0 | 107 | 107.9 | 104.78 | 105.57 | 2088300 | 105.57 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20211104 | 0 | 2.33 | 2.39 | 2.27 | 2.3 | 452900 | 2.3 | down | down | correct |
| LOV.US | Spark Networks SE | 20211104 | 0 | 2.57 | 2.62 | 2.45 | 2.62 | 142700 | 2.62 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20211104 | 0 | 18.2 | 18.54 | 18.02 | 18.02 | 20800 | 18.02 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211104 | 0 | 20.89 | 21.15 | 20.19 | 20.21 | 332300 | 20.21 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211104 | 0 | 4.13 | 4.29 | 3.91 | 3.98 | 946900 | 3.98 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211104 | 0 | 19 | 19.25 | 18.64 | 19.14 | 31100 | 19.14 | up | up | correct |
| MIMO.US | WS | 20211104 | 0 | 7.39 | 7.91 | 7.13 | 7.42 | 62268 | 7.42 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211104 | 0 | 2.8 | 2.88 | 2.75 | 2.77 | 210700 | 2.77 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20211104 | 0 | 2.29 | 2.37 | 2.26 | 2.3 | 179300 | 2.3 | up | down | incorrect |
| MMX.US | Maverix Metals Inc | 20211104 | 0 | 5 | 5.08 | 4.87 | 4.93 | 116100 | 4.916 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211104 | 0 | 1.22 | 1.22 | 1.17 | 1.17 | 10600 | 1.17 | down | up | incorrect |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211104 | 0 | 7.48 | 7.61 | 7.32 | 7.34 | 132180 | 7.34 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211104 | 0 | 1.12 | 1.12 | 1.06 | 1.08 | 1512700 | 1.08 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211104 | 0 | 12.05 | 12.05 | 11.56 | 11.56 | 18300 | 11.56 | down | down | correct |
| MYO.US | Myomo Inc | 20211104 | 0 | 10.349 | 10.97 | 10.349 | 10.61 | 28100 | 10.61 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211104 | 0 | 0.42 | 0.43 | 0.42 | 0.42 | 10183800 | 0.42 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211104 | 0 | 1.52 | 1.53 | 1.45 | 1.49 | 65300 | 1.49 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211104 | 0 | 15.27 | 15.43 | 15.24 | 15.31 | 43408 | 15.1908 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211104 | 0 | 12.71 | 12.71 | 12.56 | 12.66 | 8346 | 12.5826 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211104 | 0 | 13.94 | 13.97 | 13.94 | 13.97 | 1779 | 13.8802 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211104 | 0 | 0.6 | 0.6 | 0.56 | 0.58 | 954000 | 0.58 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211104 | 0 | 2.03 | 2.09 | 2.005 | 2.03 | 34700 | 2.03 | |||
| NEWP.US | New Pacific Metals Corp | 20211104 | 0 | 3.73 | 3.78 | 3.51 | 3.61 | 77300 | 3.61 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211104 | 0 | 7.86 | 7.86 | 7.31 | 7.46 | 106600 | 7.46 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211104 | 0 | 7.58 | 7.72 | 7.36 | 7.41 | 609900 | 7.41 | down | up | incorrect |
| NGD.US | New Gold Inc | 20211104 | 0 | 1.49 | 1.52 | 1.41 | 1.43 | 6667700 | 1.43 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20211104 | 0 | 72.49 | 73.37 | 69.98 | 71.09 | 37016 | 70.5246 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211104 | 0 | 13.11 | 13.18 | 13.01 | 13.01 | 28957 | 12.8274 | down | down | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211104 | 0 | 5.47 | 5.5 | 5.35 | 5.4 | 109940 | 5.3664 | down | up | incorrect |
| NNVC.US | NanoViricides Inc | 20211104 | 0 | 5.56 | 5.56 | 5.2 | 5.37 | 131900 | 5.37 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211104 | 0 | 24.09 | 24.6 | 23.32 | 23.87 | 431205 | 23.778 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211104 | 0 | 5.1 | 5.1 | 5.03 | 5.05 | 102248 | 4.9883 | down | down | correct |
| NTIP.US | Network | 20211104 | 0 | 2.86 | 2.95 | 2.86 | 2.87 | 12300 | 2.87 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20211104 | 0 | 6.18 | 6.18 | 5.81 | 5.95 | 2326500 | 5.95 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20211104 | 0 | 0.67 | 0.67 | 0.63 | 0.64 | 3462800 | 0.64 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211104 | 0 | 2.19 | 2.21 | 2.14 | 2.18 | 661000 | 2.18 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20211104 | 0 | 3.49 | 3.58 | 3.36 | 3.36 | 79300 | 3.36 | down | down | correct |
| PCG.US | PI | 20211104 | 0 | 23.7987 | 23.7987 | 23.5 | 23.5 | 235 | 23.5 | down | down | correct |
| PED.US | PEDEVCO Corp | 20211104 | 0 | 1.54 | 1.56 | 1.47 | 1.54 | 1395600 | 1.54 | |||
| PHGE.US | BiomX Inc | 20211104 | 0 | 2.3 | 2.33 | 2.23 | 2.3 | 61800 | 2.3 | |||
| PLAG.US | Planet Green Holdings Corp | 20211104 | 0 | 1.33 | 1.4 | 1.33 | 1.35 | 38100 | 1.35 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20211104 | 0 | 2.64 | 2.7 | 2.48 | 2.55 | 855900 | 2.55 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20211104 | 0 | 3.34 | 3.34 | 3.22 | 3.32 | 51200 | 3.32 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211104 | 0 | 1.16 | 1.18 | 1.15 | 1.16 | 281340 | 1.16 | |||
| PRK.US | Park National Corporation | 20211104 | 0 | 134.38 | 134.38 | 130.6 | 133.15 | 39210 | 131.9928 | down | down | correct |
| PTK.US | WS | 20211104 | 0 | 1.04 | 1.05 | 1.02 | 1.02 | 235333 | 1.02 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211104 | 0 | 0.42 | 0.43 | 0.42 | 0.42 | 587900 | 0.42 | |||
| PW.US | Power REIT | 20211104 | 0 | 50.94 | 52.25 | 50.75 | 52.25 | 7500 | 52.25 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211104 | 0 | 0.82 | 0.83 | 0.797 | 0.8 | 72700 | 0.8 | down | up | incorrect |
| RCG.US | RENN Fund Inc | 20211104 | 0 | 2.92 | 3.11 | 2.8701 | 3.021 | 21515 | 2.9716 | up | up | correct |
| RCOR.US | WS | 20211104 | 0 | 8.24 | 8.3 | 7.9812 | 8.3 | 98034 | 8.3 | up | up | correct |
| REI.US | Ring Energy Inc | 20211104 | 0 | 3.85 | 3.87 | 3.64 | 3.7 | 1525200 | 3.7 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20211104 | 0 | 25.57 | 25.57 | 23.45 | 23.98 | 15500 | 23.98 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211104 | 0 | 6.99 | 7.48 | 6.9 | 7.27 | 95400 | 7.27 | up | down | incorrect |
| RLGT.US | Radiant Logistics Inc | 20211104 | 0 | 7.06 | 7.17 | 6.95 | 6.98 | 116800 | 6.98 | down | up | incorrect |
| RMED.US | Ra Medical Systems Inc | 20211104 | 0 | 3.1 | 3.13 | 3.04 | 3.09 | 122500 | 3.09 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20211104 | 0 | 9.45 | 9.62 | 9.34 | 9.37 | 129300 | 9.37 | down | up | incorrect |
| SACC.US | SACC | 20211104 | 0 | 25.36 | 25.43 | 25.359 | 25.386 | 2600 | 24.9586 | up | down | incorrect |
| SACH.US | Sachem Capital Corp | 20211104 | 0 | 5.75 | 5.75 | 5.6701 | 5.74 | 164323 | 5.628 | down | down | correct |
| SBEV.US | WS | 20211104 | 0 | 1.92 | 2 | 1.86 | 1.94 | 80950 | 1.94 | up | up | correct |
| SCCB.US | SCCB | 20211104 | 0 | 25.275 | 25.3 | 25.25 | 25.25 | 3800 | 24.8109 | down | down | correct |
| SCCC.US | SCCC | 20211104 | 0 | 25.85 | 25.93 | 25.85 | 25.92 | 3500 | 25.4392 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20211104 | 0 | 1.17 | 1.2 | 1.15 | 1.18 | 172400 | 1.18 | up | up | correct |
| SEB.US | Seaboard Corporation | 20211104 | 0 | 4044.37 | 4092.5 | 3997.099 | 4020.01 | 539 | 4017.7745 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20211104 | 0 | 3.99 | 4.02 | 3.71 | 3.89 | 10696800 | 3.89 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20211104 | 0 | 7.9 | 7.9 | 7.52 | 7.7 | 6700 | 7.7 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20211104 | 0 | 9.17 | 9.31 | 8.81 | 8.82 | 518000 | 8.82 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211104 | 0 | 24.27 | 24.27 | 23.11 | 23.11 | 1200 | 23.11 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20211104 | 0 | 12.15 | 12.16 | 11.5 | 11.85 | 1432000 | 11.85 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211104 | 0 | 1.87 | 1.91 | 1.67 | 1.81 | 2808377 | 1.7718 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211104 | 0 | 1.29 | 1.38 | 1.16 | 1.29 | 32673900 | 1.29 | |||
| SSY.US | SunLink Health Systems Inc | 20211104 | 0 | 2.47 | 2.49 | 2.42 | 2.42 | 17600 | 2.42 | down | up | incorrect |
| STXS.US | Stereotaxis Inc | 20211104 | 0 | 6.32 | 6.45 | 6.08 | 6.16 | 251500 | 6.16 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20211104 | 0 | 4.3 | 4.41 | 4.115 | 4.14 | 1503599 | 4.1279 | down | down | correct |
| SVT.US | Servotronics Inc | 20211104 | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | 11.31 | |||
| SYN.US | Synthetic Biologics Inc | 20211104 | 0 | 0.44 | 0.45 | 0.43 | 0.43 | 1791500 | 0.43 | down | up | incorrect |
| TGB.US | Taseko Mines Limited | 20211104 | 0 | 2.3 | 2.38 | 2.17 | 2.21 | 4655900 | 2.21 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20211104 | 0 | 0.73 | 0.77 | 0.7 | 0.71 | 190300 | 0.71 | down | up | incorrect |
| TKAT.US | Takung Art Co. Ltd | 20211104 | 0 | 6.4 | 6.603 | 6.25 | 6.34 | 421800 | 6.34 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20211104 | 0 | 0.56 | 0.578 | 0.54 | 0.557 | 8801700 | 0.557 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211104 | 0 | 84.07 | 84.2 | 81.6 | 82.94 | 33200 | 82.94 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20211104 | 0 | 1.98 | 1.99 | 1.93 | 1.95 | 99100 | 1.95 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211104 | 0 | 1.94 | 2.05 | 1.92 | 1.9402 | 45500 | 1.9402 | up | up | correct |
| TRT.US | Trio | 20211104 | 0 | 4.78 | 4.99 | 4.66 | 4.7 | 131100 | 4.7 | down | down | correct |
| TRX.US | Tanzanian Gold Corporation | 20211104 | 0 | 0.48 | 0.48 | 0.47 | 0.47 | 482000 | 0.47 | down | up | incorrect |
| UAMY.US | United States Antimony Corporation | 20211104 | 0 | 0.9 | 0.94 | 0.9 | 0.91 | 1640600 | 0.91 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211104 | 0 | 2.99 | 3.07 | 2.9417 | 3.01 | 2421026 | 3.01 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20211104 | 0 | 4.5 | 4.58 | 4.34 | 4.57 | 6086400 | 4.57 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20211104 | 0 | 3.17 | 3.23 | 3.11 | 3.2 | 16900 | 3.2 | up | up | correct |
| URG.US | Ur | 20211104 | 0 | 1.97 | 1.97 | 1.83 | 1.88 | 3666800 | 1.88 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211104 | 0 | 0.89 | 0.92 | 0.88 | 0.89 | 486500 | 0.89 | |||
| UTG.US | Reaves Utility Income Fund | 20211104 | 0 | 33.81 | 33.88 | 33.6935 | 33.71 | 204860 | 33.335 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211104 | 0 | 5.12 | 5.25 | 4.95 | 5.02 | 42100 | 5.02 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211104 | 0 | 10 | 10.17 | 9.56 | 10.16 | 5388542 | 10.16 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211104 | 0 | 14.1484 | 14.23 | 14.1127 | 14.23 | 3614 | 14.11 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211104 | 0 | 13.77 | 13.77 | 13.714 | 13.75 | 1753 | 13.5702 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20211104 | 0 | 0.78 | 0.78 | 0.75 | 0.77 | 202900 | 0.77 | down | up | incorrect |
| VHAQ.US | WS | 20211104 | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 3023 | 10.01 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211104 | 0 | 12.09 | 12.2 | 12.09 | 12.12 | 72557 | 12.0254 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211104 | 0 | 14.27 | 14.27 | 14.1063 | 14.145 | 1535 | 14.0742 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211104 | 0 | 3.63 | 3.68 | 3.57 | 3.59 | 146800 | 3.59 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20211104 | 0 | 3.22 | 3.25 | 3.15 | 3.15 | 57300 | 3.15 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211104 | 0 | 15900 | 15900 | 15350 | 15750 | 2200 | 15750 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211104 | 0 | 4.7 | 4.78 | 4.62 | 4.74 | 35000 | 4.74 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20211104 | 0 | 1.7 | 1.7 | 1.63 | 1.64 | 206300 | 1.64 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20211104 | 0 | 2.19 | 2.2 | 2.17 | 2.2 | 8500 | 2.2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211104 | 0 | 3.45 | 3.54 | 3.3 | 3.44 | 1061500 | 3.44 | down | down | correct |
| WYY.US | WidePoint Corporation | 20211104 | 0 | 5.39 | 5.6899 | 5.3 | 5.3955 | 21840 | 5.3955 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20211104 | 0 | 0.54 | 0.54 | 0.53 | 0.54 | 275600 | 0.54 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20211104 | 0 | 1.24 | 1.25 | 1.14 | 1.15 | 345000 | 1.15 | down | down | correct |
| YCBD.US | P | 20211104 | 0 | 6.05 | 6.1701 | 5.9999 | 6.17 | 18640 | 6.17 | up | up | correct |
| ZDGE.US | Zedge Inc | 20211104 | 0 | 11.95 | 12.115 | 11.21 | 11.25 | 210200 | 11.25 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211104 | 0 | 0.543 | 0.6 | 0.535 | 0.58 | 56416700 | 0.58 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.