CollectAI
close-nysemkt_stocks
2021/11/08
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211108 | 0 | 24.78 | 24.91 | 24.4 | 24.4 | 4700 | 24.4 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20211108 | 0 | 0.3701 | 0.387 | 0.37 | 0.3869 | 966586 | 0.3869 | up | up | correct |
| ACU.US | Acme United Corporation | 20211108 | 0 | 35.5 | 36.98 | 35.5 | 36.6 | 10752 | 36.6 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211108 | 0 | 48.13 | 48.79 | 46.12 | 47.01 | 91700 | 47.01 | down | down | correct |
| ADRA.US | WS | 20211108 | 0 | 9.81 | 9.83 | 9.81 | 9.83 | 1720 | 9.83 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211108 | 0 | 30.48 | 31.195 | 29.58 | 29.8804 | 13536 | 29.6138 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211108 | 0 | 8.55 | 8.5502 | 8.45 | 8.5 | 78531 | 8.3414 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211108 | 0 | 0.84 | 0.84 | 0.805 | 0.83 | 104800 | 0.83 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211108 | 0 | 1.77 | 1.77 | 1.72 | 1.76 | 327400 | 1.76 | down | down | correct |
| AINC.US | Ashford Inc | 20211108 | 0 | 21.99 | 25.1 | 21.5 | 23.55 | 79300 | 23.55 | up | up | correct |
| AIRI.US | Air Industries Group | 20211108 | 0 | 1.06 | 1.07 | 1.05 | 1.06 | 185000 | 1.06 | |||
| AMBO.US | Ambow Education Holding Ltd | 20211108 | 0 | 1.31 | 1.34 | 1.28 | 1.29 | 222700 | 1.29 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211108 | 0 | 1.59 | 1.63 | 1.56 | 1.59 | 592500 | 1.59 | |||
| AMS.US | American Shared Hospital Services | 20211108 | 0 | 2.98 | 3.13 | 2.98 | 3.06 | 22300 | 3.06 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20211108 | 0 | 39.51 | 39.72 | 36.06 | 37.67 | 475200 | 37.67 | down | up | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20211108 | 0 | 5.16 | 5.48 | 5.16 | 5.43 | 359800 | 5.43 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211108 | 0 | 4 | 4 | 3.61 | 3.61 | 12400 | 3.61 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211108 | 0 | 0.96 | 0.98 | 0.96 | 0.98 | 528700 | 0.98 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20211108 | 0 | 2.1 | 2.14 | 1.95 | 1.96 | 6244500 | 1.96 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211108 | 0 | 8.26 | 8.53 | 8.18 | 8.22 | 71200 | 8.22 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20211108 | 0 | 0.43 | 0.44 | 0.4 | 0.43 | 1110900 | 0.43 | |||
| AWX.US | Avalon Holdings Corporation | 20211108 | 0 | 3.99 | 4.18 | 3.94 | 3.98 | 52000 | 3.98 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20211108 | 0 | 2 | 2.02 | 1.95 | 1.97 | 1145100 | 1.97 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20211108 | 0 | 11.54 | 12.09 | 11.19 | 12.09 | 16500 | 12.09 | up | up | correct |
| BCV.US | PA | 20211108 | 0 | 25.57 | 25.63 | 25.5505 | 25.63 | 1101 | 25.63 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211108 | 0 | 29.27 | 30.5 | 28.56 | 30.4 | 29400 | 30.4 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211108 | 0 | 1.14 | 1.17 | 1.13 | 1.15 | 463700 | 1.15 | up | up | correct |
| BFB.US | Brown | 20211108 | 0 | 72.67 | 72.72 | 71.51 | 72.53 | 778306 | 72.3365 | down | down | correct |
| BGI.US | Birks Group Inc | 20211108 | 0 | 3.07 | 3.23 | 3.07 | 3.17 | 278200 | 3.17 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20211108 | 0 | 31.53 | 31.8494 | 31.28 | 31.73 | 10994 | 31.4908 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211108 | 0 | 2.96 | 3.05 | 2.96 | 3.05 | 14814 | 3.05 | up | up | correct |
| BMTX.US | WS | 20211108 | 0 | 9.72 | 9.72 | 9.41 | 9.45 | 44114 | 9.45 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211108 | 0 | 18.25 | 18.86 | 18.25 | 18.55 | 42700 | 18.55 | up | up | correct |
| BRG.US | PD | 20211108 | 0 | 25.24 | 25.3 | 25.2 | 25.3 | 13950 | 25.3 | up | down | incorrect |
| BRMK.US | WS | 20211108 | 0 | 10.45 | 10.46 | 10.39 | 10.46 | 387382 | 10.46 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20211108 | 0 | 2.59 | 2.69 | 2.56 | 2.58 | 48400 | 2.58 | down | up | incorrect |
| BTG.US | B2Gold Corp | 20211108 | 0 | 4.42 | 4.44 | 4.3111 | 4.37 | 4132553 | 4.3236 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211108 | 0 | 3.15 | 3.27 | 3.15 | 3.19 | 23600 | 3.19 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20211108 | 0 | 3.92 | 3.93 | 3.84 | 3.9 | 109000 | 3.9 | down | down | correct |
| CANF.US | Can | 20211108 | 0 | 1.49 | 1.5 | 1.48 | 1.49 | 133000 | 1.49 | |||
| CCF.US | Chase Corporation | 20211108 | 0 | 106 | 108 | 105.7 | 107.49 | 38541 | 106.456 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211108 | 0 | 7.3 | 7.3 | 7.2156 | 7.26 | 14056 | 7.217 | down | down | correct |
| CEI.US | Camber Energy Inc | 20211108 | 0 | 1.33 | 1.35 | 1.23 | 1.25 | 37810672 | 1.25 | down | up | incorrect |
| CET.US | Central Securities Corp | 20211108 | 0 | 44.84 | 45.13 | 44.8 | 45.1 | 27800 | 41.5366 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211108 | 0 | 14.13 | 14.1794 | 14.04 | 14.04 | 2126 | 13.9462 | down | up | incorrect |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211108 | 0 | 3.47 | 3.49 | 3.4601 | 3.48 | 302444 | 3.4347 | up | up | correct |
| CIX.US | CompX International Inc | 20211108 | 0 | 22.5 | 22.65 | 22 | 22.65 | 4671 | 22.4469 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211108 | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | 12.09 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211108 | 0 | 14.4 | 14.55 | 14.36 | 14.55 | 1731676 | 14.2234 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211108 | 0 | 12.8 | 12.9 | 12.72 | 12.77 | 18600 | 12.77 | down | up | incorrect |
| CMT.US | Core Molding Technologies Inc | 20211108 | 0 | 10.54 | 10.61 | 9.96 | 10 | 31400 | 10 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211108 | 0 | 18.27 | 18.4799 | 18.15 | 18.25 | 11167 | 17.9963 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211108 | 0 | 0.62 | 0.69 | 0.59 | 0.64 | 803700 | 0.64 | up | down | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20211108 | 0 | 43.14 | 43.56 | 42.89 | 43.55 | 81700 | 43.55 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211108 | 0 | 13.91 | 13.98 | 13.84 | 13.96 | 766013 | 13.649 | up | down | incorrect |
| CTEK.US | CynergisTek Inc | 20211108 | 0 | 1.75 | 1.77 | 1.71 | 1.72 | 76200 | 1.72 | down | down | correct |
| CVM.US | CEL | 20211108 | 0 | 12.13 | 12.53 | 12.13 | 12.38 | 478700 | 12.38 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211108 | 0 | 26.84 | 27.02 | 26.25 | 27.02 | 1265 | 26.7905 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211108 | 0 | 3.07 | 3.07 | 2.97 | 3.03 | 14800 | 3.03 | down | down | correct |
| CYBN.US | Cybin Inc | 20211108 | 0 | 2.35 | 2.35 | 1.9 | 2 | 6409300 | 2 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211108 | 0 | 2.54 | 2.54 | 2.52 | 2.52 | 164942 | 2.4887 | down | up | incorrect |
| DIT.US | AMCON Distributing Company | 20211108 | 0 | 128.05 | 128.05 | 127.99 | 127.99 | 681 | 124.4738 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20211108 | 0 | 27.8 | 27.99 | 27.04 | 27.94 | 8400 | 27.94 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211108 | 0 | 8.83 | 8.88 | 8.8 | 8.82 | 35538 | 8.7622 | down | down | correct |
| DNN.US | Denison Mines Corp | 20211108 | 0 | 1.95 | 2.1 | 1.93 | 2.08 | 22824000 | 2.08 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20211108 | 0 | 2.2 | 2.23 | 2.14 | 2.17 | 7641800 | 2.17 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20211108 | 0 | 1.21 | 1.22 | 1.175 | 1.2 | 846000 | 1.2 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211108 | 0 | 1.36 | 1.49 | 1.36 | 1.43 | 1105800 | 1.43 | up | up | correct |
| DXR.US | Daxor Corporation | 20211108 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 477 | 11.25 | |||
| EAD.US | Wells Fargo Advantage Funds | 20211108 | 0 | 8.94 | 8.98 | 8.935 | 8.96 | 170918 | 8.8383 | up | up | correct |
| ECF.US | PA | 20211108 | 0 | 25.8301 | 25.8301 | 25.83 | 25.83 | 840 | 25.83 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211108 | 0 | 13.48 | 13.5 | 13.37 | 13.41 | 177383 | 13.3113 | down | down | correct |
| ELA.US | Envela Corporation | 20211108 | 0 | 4.58 | 4.59 | 4.41 | 4.43 | 36700 | 4.43 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20211108 | 0 | 33.6 | 33.6 | 33.6 | 33.6 | 100 | 33.6 | |||
| ELMD.US | Electromed Inc | 20211108 | 0 | 11.22 | 11.42 | 11.2 | 11.33 | 3800 | 11.33 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211108 | 0 | 2.7 | 2.89 | 2.68 | 2.86 | 650600 | 2.86 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20211108 | 0 | 2.68 | 2.73 | 2.65 | 2.71 | 153800 | 2.71 | up | up | correct |
| ENSV.US | Enservco Corporation | 20211108 | 0 | 1.37 | 1.4 | 1.32 | 1.37 | 308400 | 1.37 | |||
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211108 | 0 | 12.47 | 12.62 | 12.425 | 12.59 | 58777 | 12.5121 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20211108 | 0 | 6 | 6.23 | 6 | 6.19 | 128475 | 6.0929 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20211108 | 0 | 7.84 | 7.985 | 7.77 | 7.83 | 2417000 | 7.83 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211108 | 0 | 13.43 | 13.59 | 13.43 | 13.55 | 61647 | 13.3578 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211108 | 0 | 14.49 | 14.49 | 14.0733 | 14.33 | 31051 | 14.1846 | down | up | incorrect |
| ESP.US | Espey Mfg. & Electronics Corp | 20211108 | 0 | 15 | 16.57 | 15 | 16.5 | 10300 | 16.5 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20211108 | 0 | 39.5 | 40 | 39.33 | 39.7 | 6000 | 39.7 | up | up | correct |
| EVI.US | EVI Industries Inc | 20211108 | 0 | 34.27 | 34.27 | 32.38 | 32.92 | 4600 | 32.92 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211108 | 0 | 11.96 | 12.03 | 11.96 | 12.01 | 39653 | 11.9283 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211108 | 0 | 13.33 | 13.35 | 13.27 | 13.3 | 578662 | 13.0999 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20211108 | 0 | 1.41 | 1.43 | 1.37 | 1.38 | 26400 | 1.38 | down | down | correct |
| FAX.US | Aberdeen Asia | 20211108 | 0 | 4.07 | 4.12 | 4.07 | 4.09 | 734749 | 4.0341 | up | down | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20211108 | 0 | 8.42 | 8.43 | 8.3714 | 8.4 | 37856 | 8.2539 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211108 | 0 | 14.58 | 14.6899 | 14.56 | 14.56 | 24625 | 14.56 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20211108 | 0 | 13.77 | 14.2 | 13.71 | 14 | 33523 | 14 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20211108 | 0 | 3.55 | 3.85 | 3.55 | 3.81 | 167200 | 3.81 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20211108 | 0 | 4.88 | 4.9 | 4.76 | 4.85 | 386146 | 4.604 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211108 | 0 | 9.08 | 9.08 | 9.0507 | 9.06 | 88874 | 8.9101 | down | down | correct |
| FTSI.US | FTS International Inc | 20211108 | 0 | 26.78 | 26.84 | 26.4 | 26.49 | 88100 | 26.49 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20211108 | 0 | 0.646 | 0.66 | 0.64 | 0.657 | 163100 | 0.657 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20211108 | 0 | 0.81 | 0.84 | 0.81 | 0.84 | 372900 | 0.84 | up | up | correct |
| GBR.US | New Concept Energy Inc | 20211108 | 0 | 3.86 | 3.96 | 3.73 | 3.78 | 313800 | 3.78 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211108 | 0 | 21 | 22.39 | 20.8 | 21.53 | 92900 | 21.53 | up | up | correct |
| GGN.US | PB | 20211108 | 0 | 25.435 | 25.435 | 25.42 | 25.42 | 574 | 25.42 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20211108 | 0 | 0.065 | 0.065 | 0.06 | 0.06 | 204000 | 0.06 | down | up | incorrect |
| GLO.US | Clough Global Opportunities Fund | 20211108 | 0 | 12.94 | 13.08 | 12.84 | 13.08 | 247332 | 12.8454 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20211108 | 0 | 15.79 | 15.81 | 15.7 | 15.81 | 189155 | 15.5213 | up | up | correct |
| GLTA.US | WS | 20211108 | 0 | 10.01 | 10.01 | 9.86 | 9.87 | 51023 | 9.87 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211108 | 0 | 20.61 | 20.85 | 20.5 | 20.5615 | 10894 | 20.359 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211108 | 0 | 11.61 | 11.61 | 11.48 | 11.56 | 39958 | 11.3602 | down | down | correct |
| GOED.US | WS | 20211108 | 0 | 2.75 | 2.8707 | 2.7 | 2.74 | 1707910 | 2.74 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20211108 | 0 | 1.97 | 1.99 | 1.9 | 1.95 | 942104 | 1.9387 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211108 | 0 | 0.4 | 0.4 | 0.37 | 0.38 | 3780300 | 0.38 | down | up | incorrect |
| GROY.US | WT | 20211108 | 0 | 4.86 | 4.94 | 4.8 | 4.9 | 609720 | 4.9 | up | up | correct |
| GSAT.US | Globalstar Inc | 20211108 | 0 | 1.67 | 1.68 | 1.63 | 1.65 | 8725800 | 1.65 | down | up | incorrect |
| GSS.US | Golden Star Resources Ltd | 20211108 | 0 | 3.7 | 3.74 | 3.69 | 3.7 | 1874400 | 3.7 | |||
| GSV.US | Gold Standard Ventures Corp | 20211108 | 0 | 0.49 | 0.5 | 0.48 | 0.5 | 563400 | 0.5 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20211108 | 0 | 0.87 | 0.88 | 0.85 | 0.87 | 3908700 | 0.87 | |||
| GV.US | The Goldfield Corporation | 20211108 | 0 | 0.3669 | 0.38 | 0.3615 | 0.3631 | 529976 | 0.3631 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211108 | 0 | 15.75 | 15.76 | 15.7 | 15.75 | 19900 | 15.4217 | |||
| HUSA.US | Houston American Energy Corp | 20211108 | 0 | 1.92 | 2.09 | 1.87 | 1.94 | 477000 | 1.94 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211108 | 0 | 6.18 | 6.27 | 6.18 | 6.25 | 57344 | 6.0903 | up | down | incorrect |
| IBIO.US | iBio Inc | 20211108 | 0 | 0.84 | 0.84 | 0.81 | 0.83 | 2776600 | 0.83 | down | down | correct |
| ID.US | PARTS iD Inc | 20211108 | 0 | 4.2 | 4.319 | 4.2 | 4.25 | 26600 | 4.25 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20211108 | 0 | 3.34 | 3.34 | 3.21 | 3.29 | 2000 | 3.29 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20211108 | 0 | 1.4 | 1.51 | 1.4 | 1.45 | 1107200 | 1.45 | up | down | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20211108 | 0 | 4.3 | 5 | 3.95 | 4.15 | 1291300 | 4.15 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20211108 | 0 | 1.36 | 1.43 | 1.32 | 1.43 | 71000 | 1.43 | up | up | correct |
| IMO.US | Imperial Oil Limited | 20211108 | 0 | 34.29 | 34.85 | 33.89 | 34.29 | 414609 | 34.0701 | |||
| IMUC.US | WS | 20211108 | 0 | 0.56 | 0.65 | 0.56 | 0.65 | 1708 | 0.65 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211108 | 0 | 4.05 | 4.34 | 4.05 | 4.07 | 8500 | 4.07 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20211108 | 0 | 16.53 | 16.97 | 16.12 | 16.26 | 26100 | 16.26 | down | down | correct |
| INTT.US | inTEST Corporation | 20211108 | 0 | 15.05 | 15.48 | 14.38 | 15 | 409800 | 15 | down | down | correct |
| INUV.US | Inuvo Inc | 20211108 | 0 | 0.7 | 0.74 | 0.7 | 0.73 | 711800 | 0.73 | up | up | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211108 | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | 12.55 | |||
| ISDR.US | Issuer Direct Corporation | 20211108 | 0 | 25.74 | 26.37 | 24.54 | 26 | 11900 | 26 | up | up | correct |
| ISR.US | Isoray Inc | 20211108 | 0 | 0.65 | 0.66 | 0.63 | 0.64 | 606600 | 0.64 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211108 | 0 | 0.41 | 0.43 | 0.4 | 0.41 | 3206000 | 0.41 | |||
| ITRG.US | Integra Resources Corp | 20211108 | 0 | 2.46 | 2.46 | 2.37 | 2.39 | 121900 | 2.39 | down | down | correct |
| JOB.US | GEE Group Inc | 20211108 | 0 | 0.5 | 0.52 | 0.48 | 0.5 | 2177900 | 0.5 | |||
| KIQ.US | Kelso Technologies Inc | 20211108 | 0 | 0.71 | 0.74 | 0.7 | 0.73 | 1188900 | 0.73 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20211108 | 0 | 3.67 | 3.67 | 3.29 | 3.4 | 2371400 | 3.4 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211108 | 0 | 2.54 | 2.57 | 2.48 | 2.52 | 713300 | 2.52 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211108 | 0 | 66.14 | 76.88 | 65.32 | 76.69 | 189200 | 76.69 | up | up | correct |
| LGL.US | The LGL Group Inc | 20211108 | 0 | 12 | 12.4462 | 12 | 12.06 | 2472 | 12.06 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211108 | 0 | 110.33 | 110.33 | 107.31 | 108.03 | 1696400 | 108.03 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20211108 | 0 | 2.3 | 2.37 | 2.26 | 2.35 | 719000 | 2.35 | up | up | correct |
| LOV.US | Spark Networks SE | 20211108 | 0 | 2.7 | 2.71 | 2.57 | 2.64 | 76400 | 2.64 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20211108 | 0 | 19 | 19.8 | 18.51 | 18.57 | 50000 | 18.57 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211108 | 0 | 21.18 | 21.18 | 20.69 | 20.95 | 250400 | 20.95 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211108 | 0 | 4.3 | 4.43 | 4.2 | 4.27 | 1137400 | 4.27 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211108 | 0 | 19.2 | 19.6 | 18.61 | 19.4 | 31200 | 19.4 | up | down | incorrect |
| MIMO.US | WS | 20211108 | 0 | 7.68 | 7.72 | 7.21 | 7.51 | 44846 | 7.51 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211108 | 0 | 2.72 | 2.82 | 2.72 | 2.79 | 207100 | 2.79 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20211108 | 0 | 2.34 | 2.58 | 2.31 | 2.46 | 294100 | 2.46 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211108 | 0 | 5.15 | 5.15 | 5.01 | 5.1 | 85400 | 5.0856 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211108 | 0 | 1.19 | 1.2 | 1.17 | 1.2 | 15900 | 1.2 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211108 | 0 | 7.81 | 7.81 | 7.58 | 7.65 | 136687 | 7.65 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211108 | 0 | 1.05 | 1.08 | 0.98 | 1.01 | 2227200 | 1.01 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211108 | 0 | 12.48 | 12.48 | 11.87 | 12.19 | 33600 | 12.19 | down | down | correct |
| MYO.US | Myomo Inc | 20211108 | 0 | 10.45 | 10.74 | 10.19 | 10.35 | 34400 | 10.35 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211108 | 0 | 0.42 | 0.43 | 0.42 | 0.42 | 4847200 | 0.42 | |||
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211108 | 0 | 1.48 | 1.51 | 1.4 | 1.46 | 88800 | 1.46 | down | up | incorrect |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211108 | 0 | 15.6 | 15.7 | 15.56 | 15.7 | 42605 | 15.5778 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211108 | 0 | 12.8 | 12.95 | 12.78 | 12.94 | 20803 | 12.8609 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211108 | 0 | 14.1 | 14.24 | 14.1 | 14.23 | 4899 | 14.1385 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211108 | 0 | 0.566 | 0.5931 | 0.56 | 0.59 | 398434 | 0.59 | up | up | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20211108 | 0 | 60.96 | 61 | 60.3 | 60.3 | 3144 | 59.6791 | down | up | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20211108 | 0 | 2.01 | 2.05 | 1.99 | 2.03 | 13900 | 2.03 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20211108 | 0 | 3.45 | 3.58 | 3.42 | 3.49 | 92100 | 3.49 | up | up | correct |
| NFGC.US | New Found Gold Corp | 20211108 | 0 | 6.63 | 6.69 | 5.75 | 5.92 | 601200 | 5.92 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211108 | 0 | 7.88 | 7.88 | 7.68 | 7.75 | 675500 | 7.75 | down | down | correct |
| NGD.US | New Gold Inc | 20211108 | 0 | 1.53 | 1.55 | 1.49 | 1.54 | 8134600 | 1.54 | up | up | correct |
| NHC.US | National HealthCare Corporation | 20211108 | 0 | 75.74 | 76.5 | 72.88 | 72.89 | 32414 | 72.3103 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211108 | 0 | 13.07 | 13.125 | 13.04 | 13.1 | 22118 | 12.9162 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211108 | 0 | 5.49 | 5.54 | 5.45 | 5.49 | 126548 | 5.4558 | |||
| NNVC.US | NanoViricides Inc | 20211108 | 0 | 4.75 | 4.93 | 4.75 | 4.82 | 77900 | 4.82 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20211108 | 0 | 25.72 | 25.95 | 24.44 | 24.68 | 808296 | 24.5848 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211108 | 0 | 5.08 | 5.1 | 5.03 | 5.04 | 114182 | 4.9785 | down | down | correct |
| NTIP.US | Network | 20211108 | 0 | 2.93 | 3.03 | 2.88 | 3.01 | 14200 | 3.01 | up | down | incorrect |
| NXE.US | NexGen Energy Ltd | 20211108 | 0 | 6.04 | 6.47 | 5.92 | 6.41 | 4286100 | 6.41 | up | up | correct |
| OGEN.US | Oragenics Inc | 20211108 | 0 | 0.64 | 0.64 | 0.63 | 0.63 | 1574800 | 0.63 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211108 | 0 | 2.13 | 2.38 | 2.13 | 2.3 | 2872000 | 2.3 | up | up | correct |
| ORLA.US | Orla Mining Ltd | 20211108 | 0 | 3.65 | 3.69 | 3.6 | 3.62 | 100100 | 3.62 | down | down | correct |
| PCG.US | PI | 20211108 | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 237 | 23.45 | |||
| PED.US | PEDEVCO Corp | 20211108 | 0 | 1.53 | 1.56 | 1.45 | 1.5 | 1967300 | 1.5 | down | down | correct |
| PHGE.US | BiomX Inc | 20211108 | 0 | 2.25 | 2.3 | 2.21 | 2.3 | 54200 | 2.3 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20211108 | 0 | 1.33 | 1.4 | 1.33 | 1.37 | 34000 | 1.37 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20211108 | 0 | 2.71 | 3.03 | 2.69 | 2.88 | 2142600 | 2.88 | up | down | incorrect |
| PLM.US | PolyMet Mining Corp | 20211108 | 0 | 3.23 | 3.27 | 3.08 | 3.08 | 191864 | 3.08 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211108 | 0 | 1.12 | 1.16 | 1.11 | 1.14 | 441917 | 1.14 | up | up | correct |
| PLYM.US | PA | 20211108 | 0 | 26.28 | 26.4245 | 26.28 | 26.39 | 1412 | 26.39 | up | up | correct |
| PRK.US | Park National Corporation | 20211108 | 0 | 135.9 | 138.02 | 135.9 | 138.02 | 16197 | 136.8205 | up | up | correct |
| PTK.US | WS | 20211108 | 0 | 1.02 | 1.04 | 0.955 | 1.02 | 662902 | 1.02 | |||
| PTN.US | Palatin Technologies Inc | 20211108 | 0 | 0.4 | 0.42 | 0.4 | 0.41 | 1579600 | 0.41 | up | up | correct |
| PW.US | Power REIT | 20211108 | 0 | 51.01 | 56.35 | 50.48 | 56.35 | 23900 | 56.35 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211108 | 0 | 0.85 | 0.85 | 0.83 | 0.845 | 50100 | 0.845 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211108 | 0 | 3.01 | 3.0915 | 2.9699 | 3.0415 | 4842 | 2.9918 | up | down | incorrect |
| RCOR.US | WS | 20211108 | 0 | 8.38 | 8.46 | 7.81 | 8.3 | 111870 | 8.3 | down | down | correct |
| REI.US | Ring Energy Inc | 20211108 | 0 | 3.87 | 4.06 | 3.85 | 3.9 | 1662900 | 3.9 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20211108 | 0 | 25.58 | 26.5 | 25.21 | 26 | 24053 | 26 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20211108 | 0 | 7.16 | 7.9 | 6.97 | 7.4 | 187900 | 7.4 | up | up | correct |
| RLGT.US | Radiant Logistics Inc | 20211108 | 0 | 7.3 | 7.45 | 7.25 | 7.36 | 189000 | 7.36 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211108 | 0 | 3 | 3.08 | 3 | 3 | 140200 | 3 | |||
| RVP.US | Retractable Technologies Inc | 20211108 | 0 | 9.15 | 9.37 | 9.01 | 9.36 | 153100 | 9.36 | up | up | correct |
| SACC.US | SACC | 20211108 | 0 | 25.508 | 25.508 | 25.508 | 25.508 | 0 | 25.0785 | |||
| SACH.US | Sachem Capital Corp | 20211108 | 0 | 5.75 | 5.79 | 5.7 | 5.78 | 182029 | 5.6672 | up | down | incorrect |
| SBEV.US | WS | 20211108 | 0 | 2.08 | 2.08 | 1.92 | 1.98 | 66415 | 1.98 | down | down | correct |
| SCCB.US | SCCB | 20211108 | 0 | 25.37 | 25.4 | 25.31 | 25.35 | 3600 | 24.9092 | down | down | correct |
| SCCC.US | SCCC | 20211108 | 0 | 25.94 | 26.015 | 25.93 | 25.95 | 31500 | 25.4686 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20211108 | 0 | 1.21 | 1.2579 | 1.19 | 1.24 | 367308 | 1.24 | up | down | incorrect |
| SEB.US | Seaboard Corporation | 20211108 | 0 | 4063.1001 | 4088.9299 | 3976 | 4052.99 | 500 | 4050.7361 | down | up | incorrect |
| SENS.US | Senseonics Holdings Inc | 20211108 | 0 | 3.8 | 3.91 | 3.79 | 3.89 | 6457700 | 3.89 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20211108 | 0 | 7.76 | 7.86 | 7.75 | 7.78 | 9000 | 7.78 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211108 | 0 | 9.19 | 9.255 | 9.1 | 9.18 | 429600 | 9.18 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211108 | 0 | 26.9 | 26.9 | 24.41 | 24.5 | 3800 | 24.5 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20211108 | 0 | 11.68 | 11.91 | 11.44 | 11.51 | 1464900 | 11.51 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211108 | 0 | 1.79 | 1.81 | 1.665 | 1.68 | 2092173 | 1.6445 | down | up | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20211108 | 0 | 1.37 | 1.42 | 1.24 | 1.34 | 14276700 | 1.34 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20211108 | 0 | 2.5 | 2.6501 | 2.48 | 2.59 | 375158 | 2.59 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20211108 | 0 | 6.15 | 6.37 | 6 | 6.19 | 116600 | 6.19 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20211108 | 0 | 4.49 | 4.57 | 4.41 | 4.54 | 1522130 | 4.5267 | up | up | correct |
| SVT.US | Servotronics Inc | 20211108 | 0 | 11.69 | 11.69 | 11.68 | 11.68 | 400 | 11.68 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20211108 | 0 | 0.42 | 0.42 | 0.41 | 0.42 | 2293700 | 0.42 | |||
| TGB.US | Taseko Mines Limited | 20211108 | 0 | 2.21 | 2.26 | 2.175 | 2.26 | 2237211 | 2.26 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20211108 | 0 | 0.71 | 0.75 | 0.69 | 0.69 | 158600 | 0.69 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211108 | 0 | 6.18 | 6.449 | 6.11 | 6.27 | 605712 | 6.27 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211108 | 0 | 0.57 | 0.57 | 0.545 | 0.553 | 8330000 | 0.553 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20211108 | 0 | 85.27 | 85.72 | 84.24 | 84.98 | 28300 | 84.98 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20211108 | 0 | 1.91 | 1.95 | 1.9 | 1.92 | 168600 | 1.92 | up | up | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211108 | 0 | 1.98 | 2.0199 | 1.94 | 1.96 | 38020 | 1.96 | down | down | correct |
| TRT.US | Trio | 20211108 | 0 | 4.66 | 4.7949 | 4.62 | 4.74 | 17528 | 4.74 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211108 | 0 | 0.46 | 0.48 | 0.45 | 0.46 | 762500 | 0.46 | |||
| UAMY.US | United States Antimony Corporation | 20211108 | 0 | 0.9 | 0.94 | 0.9 | 0.92 | 2466900 | 0.92 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211108 | 0 | 2.9 | 2.97 | 2.87 | 2.89 | 2772042 | 2.89 | down | down | correct |
| UEC.US | Uranium Energy Corp | 20211108 | 0 | 4.69 | 5.22 | 4.64 | 5.08 | 11345400 | 5.08 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20211108 | 0 | 3.2 | 3.2 | 3.11 | 3.2 | 16300 | 3.2 | |||
| URG.US | Ur | 20211108 | 0 | 1.94 | 2.12 | 1.91 | 2.1 | 7035100 | 2.1 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211108 | 0 | 0.93 | 0.98 | 0.93 | 0.98 | 1586900 | 0.98 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20211108 | 0 | 33.9 | 33.9 | 33.6801 | 33.72 | 253795 | 33.3449 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211108 | 0 | 4.95 | 4.96 | 4.85 | 4.89 | 62400 | 4.89 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211108 | 0 | 10.5 | 11.09 | 10.32 | 10.86 | 4937686 | 10.86 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211108 | 0 | 14.35 | 14.35 | 14.24 | 14.32 | 4195 | 14.1992 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211108 | 0 | 14.18 | 14.18 | 13.83 | 13.84 | 7336 | 13.659 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20211108 | 0 | 0.82 | 0.82 | 0.8 | 0.82 | 325000 | 0.82 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211108 | 0 | 12.08 | 12.39 | 12.03 | 12.08 | 112508 | 11.9857 | |||
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211108 | 0 | 14.22 | 14.22 | 14.155 | 14.1836 | 955 | 14.1126 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211108 | 0 | 3.55 | 3.64 | 3.45 | 3.61 | 78400 | 3.61 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20211108 | 0 | 3.25 | 3.45 | 3.23 | 3.44 | 65147 | 3.44 | up | up | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211108 | 0 | 15750 | 16000 | 15500 | 15800 | 8400 | 15800 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211108 | 0 | 4.71 | 4.9 | 4.38 | 4.8 | 100200 | 4.8 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20211108 | 0 | 1.58 | 1.63 | 1.55 | 1.58 | 337900 | 1.58 | |||
| WTT.US | Wireless Telecom Group Inc | 20211108 | 0 | 2.22 | 2.34 | 2.19 | 2.32 | 76200 | 2.32 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211108 | 0 | 3.46 | 3.83 | 3.43 | 3.73 | 2307200 | 3.73 | up | up | correct |
| WYY.US | WidePoint Corporation | 20211108 | 0 | 5.26 | 5.45 | 5.18 | 5.43 | 141716 | 5.43 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20211108 | 0 | 0.53 | 0.55 | 0.52 | 0.53 | 695000 | 0.53 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20211108 | 0 | 1.13 | 1.15 | 1.12 | 1.12 | 56200 | 1.12 | down | down | correct |
| YCBD.US | P | 20211108 | 0 | 6.2499 | 6.475 | 6.17 | 6.445 | 15241 | 6.445 | up | up | correct |
| ZDGE.US | Zedge Inc | 20211108 | 0 | 11.29 | 11.46 | 10.89 | 11.01 | 232400 | 11.01 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211108 | 0 | 0.532 | 0.588 | 0.531 | 0.577 | 33290300 | 0.577 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.