CollectAI
close-nysemkt_stocks
2021/11/16
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211116 | 0 | 25 | 25 | 23.76 | 24.735 | 4329 | 24.735 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20211116 | 0 | 0.3943 | 0.4 | 0.375 | 0.384 | 869356 | 0.384 | down | down | correct |
| ACU.US | Acme United Corporation | 20211116 | 0 | 35.97 | 37.4 | 35.97 | 36.8 | 6838 | 36.8 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211116 | 0 | 43.1 | 44.66 | 43.1 | 43.4 | 13300 | 43.4 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211116 | 0 | 29.16 | 30.4684 | 29.16 | 29.78 | 15213 | 29.5143 | up | up | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211116 | 0 | 8.43 | 8.45 | 8.36 | 8.39 | 74456 | 8.2335 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211116 | 0 | 0.831 | 0.834 | 0.798 | 0.799 | 108000 | 0.799 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211116 | 0 | 1.7 | 1.71 | 1.61 | 1.64 | 376800 | 1.64 | down | down | correct |
| AINC.US | Ashford Inc | 20211116 | 0 | 24.13 | 25.012 | 24.1 | 24.37 | 14900 | 24.37 | up | up | correct |
| AIRI.US | Air Industries Group | 20211116 | 0 | 1.05 | 1.07 | 1.02 | 1.04 | 377000 | 1.04 | down | up | incorrect |
| AMBO.US | Ambow Education Holding Ltd | 20211116 | 0 | 1.25 | 1.31 | 1.24 | 1.25 | 111700 | 1.25 | |||
| AMPE.US | Ampio Pharmaceuticals Inc | 20211116 | 0 | 1.3 | 1.31 | 1.26 | 1.29 | 896500 | 1.29 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20211116 | 0 | 2.66 | 2.69 | 2.61 | 2.69 | 27900 | 2.69 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20211116 | 0 | 27.9 | 29.33 | 27.7 | 28.58 | 125800 | 28.58 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20211116 | 0 | 5.17 | 5.25 | 5.07 | 5.22 | 139100 | 5.22 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211116 | 0 | 3.37 | 3.58 | 3.36 | 3.47 | 8600 | 3.47 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211116 | 0 | 1.05 | 1.07 | 1.04 | 1.06 | 696900 | 1.06 | up | up | correct |
| ASXC.US | Asensus Surgical Inc | 20211116 | 0 | 1.78 | 1.78 | 1.71 | 1.74 | 3028400 | 1.74 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211116 | 0 | 8.19 | 8.24 | 7.79 | 7.99 | 138400 | 7.99 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20211116 | 0 | 0.47 | 0.49 | 0.47 | 0.48 | 461800 | 0.48 | up | up | correct |
| AWX.US | Avalon Holdings Corporation | 20211116 | 0 | 4.16 | 4.45 | 4.16 | 4.26 | 38300 | 4.26 | up | up | correct |
| AXU.US | Alexco Resource Corp | 20211116 | 0 | 2.17 | 2.17 | 2.06 | 2.08 | 642300 | 2.08 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20211116 | 0 | 12.882 | 12.97 | 12.08 | 12.78 | 6500 | 12.78 | down | up | incorrect |
| BCV.US | PA | 20211116 | 0 | 25.73 | 25.75 | 25.676 | 25.75 | 1413 | 25.75 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211116 | 0 | 32.95 | 33.89 | 32.78 | 32.78 | 3300 | 32.78 | down | down | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211116 | 0 | 1.14 | 1.15 | 1.07 | 1.14 | 202000 | 1.14 | |||
| BFB.US | Brown | 20211116 | 0 | 72.32 | 72.945 | 71.79 | 71.87 | 599183 | 71.6782 | down | down | correct |
| BGI.US | Birks Group Inc | 20211116 | 0 | 2.84 | 2.91 | 2.78 | 2.9 | 241100 | 2.9 | up | down | incorrect |
| BHB.US | Bar Harbor Bankshares | 20211116 | 0 | 30.57 | 31.75 | 30.57 | 31.29 | 9300 | 31.29 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211116 | 0 | 2.74 | 2.75 | 2.68 | 2.68 | 39254 | 2.68 | down | down | correct |
| BMTX.US | WS | 20211116 | 0 | 12.23 | 12.7609 | 11.45 | 12.29 | 421829 | 12.29 | up | up | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211116 | 0 | 18.44 | 18.81 | 18.42 | 18.5 | 138800 | 18.5 | up | up | correct |
| BRG.US | PD | 20211116 | 0 | 25.31 | 25.325 | 25.21 | 25.22 | 9035 | 25.22 | down | down | correct |
| BRMK.US | WS | 20211116 | 0 | 10.04 | 10.07 | 9.97 | 10.01 | 1065104 | 10.01 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20211116 | 0 | 2.61 | 2.65 | 2.57 | 2.63 | 76800 | 2.63 | up | up | correct |
| BTG.US | B2Gold Corp | 20211116 | 0 | 4.51 | 4.56 | 4.43 | 4.45 | 7541275 | 4.4028 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211116 | 0 | 3.3 | 3.42 | 3.21 | 3.34 | 45800 | 3.34 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20211116 | 0 | 3.94 | 4 | 3.84 | 3.94 | 156300 | 3.94 | |||
| CANF.US | Can | 20211116 | 0 | 1.36 | 1.38 | 1.3 | 1.32 | 280000 | 1.32 | down | down | correct |
| CCF.US | Chase Corporation | 20211116 | 0 | 109.23 | 114.22 | 108.7 | 113.57 | 51924 | 112.4776 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211116 | 0 | 7.2601 | 7.33 | 7.2601 | 7.32 | 47646 | 7.2767 | up | up | correct |
| CEI.US | Camber Energy Inc | 20211116 | 0 | 1.02 | 1.17 | 1.02 | 1.11 | 47676463 | 1.11 | up | up | correct |
| CET.US | Central Securities Corp | 20211116 | 0 | 41.83 | 41.9 | 41.7 | 41.74 | 36500 | 41.74 | down | up | incorrect |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211116 | 0 | 14.17 | 14.23 | 14.07 | 14.16 | 7093 | 14.1122 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211116 | 0 | 3.46 | 3.49 | 3.46 | 3.475 | 347288 | 3.452 | up | up | correct |
| CIX.US | CompX International Inc | 20211116 | 0 | 21.9986 | 21.9986 | 21.55 | 21.55 | 1180 | 21.3567 | down | down | correct |
| CKX.US | CKX Lands Inc | 20211116 | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | 12.09 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211116 | 0 | 14.48 | 14.51 | 14.25 | 14.32 | 919767 | 14.1566 | down | up | incorrect |
| CMCL.US | Caledonia Mining Corporation Plc | 20211116 | 0 | 14.01 | 14.19 | 13.53 | 13.56 | 24700 | 13.56 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211116 | 0 | 10.14 | 10.17 | 9.62 | 9.8 | 58200 | 9.8 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211116 | 0 | 18.02 | 18.21 | 17.65 | 17.65 | 20700 | 17.65 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211116 | 0 | 0.63 | 0.63 | 0.61 | 0.62 | 512100 | 0.62 | down | up | incorrect |
| CQP.US | Cheniere Energy Partners L.P | 20211116 | 0 | 42.31 | 43.11 | 41.9 | 41.99 | 99000 | 41.99 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211116 | 0 | 13.98 | 13.98 | 13.72 | 13.89 | 828727 | 13.733 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20211116 | 0 | 1.7 | 1.8 | 1.7 | 1.77 | 70300 | 1.77 | up | up | correct |
| CVM.US | CEL | 20211116 | 0 | 11.47 | 11.75 | 11.3 | 11.53 | 415900 | 11.53 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211116 | 0 | 26.6 | 27.2 | 26.6 | 27 | 5370 | 26.7707 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211116 | 0 | 3 | 3.05 | 2.9 | 3.03 | 53600 | 3.03 | up | up | correct |
| CYBN.US | Cybin Inc | 20211116 | 0 | 1.75 | 1.83 | 1.73 | 1.75 | 1336800 | 1.75 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211116 | 0 | 2.5 | 2.51 | 2.4999 | 2.51 | 245735 | 2.4942 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20211116 | 0 | 162.55 | 172.04 | 157.12 | 158.95 | 4608 | 154.5832 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20211116 | 0 | 27.37 | 27.7 | 26.94 | 27.26 | 9700 | 27.26 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211116 | 0 | 8.84 | 8.9 | 8.84 | 8.86 | 48737 | 8.8306 | up | up | correct |
| DNN.US | Denison Mines Corp | 20211116 | 0 | 1.89 | 1.92 | 1.77 | 1.83 | 12799700 | 1.83 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20211116 | 0 | 2.07 | 2.1 | 1.99 | 2.05 | 4566200 | 2.05 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20211116 | 0 | 1.14 | 1.14 | 1.1 | 1.12 | 738800 | 1.12 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211116 | 0 | 1.28 | 1.35 | 1.25 | 1.28 | 761100 | 1.28 | |||
| DXR.US | Daxor Corporation | 20211116 | 0 | 10.66 | 11 | 10.66 | 11 | 1300 | 11 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211116 | 0 | 8.95 | 8.98 | 8.93 | 8.96 | 63332 | 8.8977 | up | down | incorrect |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211116 | 0 | 13.48 | 13.55 | 13.48 | 13.51 | 85807 | 13.4106 | up | up | correct |
| ELA.US | Envela Corporation | 20211116 | 0 | 4.43 | 4.43 | 4.26 | 4.3 | 25800 | 4.3 | down | up | incorrect |
| ELLO.US | Ellomay Capital Ltd | 20211116 | 0 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | 32.21 | |||
| ELMD.US | Electromed Inc | 20211116 | 0 | 12.44 | 12.53 | 12.3 | 12.3 | 11000 | 12.3 | down | down | correct |
| EMAN.US | eMagin Corporation | 20211116 | 0 | 2.46 | 2.46 | 2.31 | 2.36 | 681500 | 2.36 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20211116 | 0 | 2.81 | 2.83 | 2.77 | 2.8 | 115000 | 2.8 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211116 | 0 | 1.28 | 1.299 | 1.19 | 1.19 | 289700 | 1.19 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211116 | 0 | 12.35 | 12.365 | 12.24 | 12.25 | 16663 | 12.1742 | down | down | correct |
| EPM.US | Evolution Petroleum Corporation | 20211116 | 0 | 5.7 | 5.8575 | 5.64 | 5.69 | 112549 | 5.6007 | down | up | incorrect |
| EQX.US | Equinox Gold Corp | 20211116 | 0 | 8.54 | 8.55 | 8.22 | 8.24 | 1315800 | 8.24 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211116 | 0 | 13.69 | 13.69 | 13.52 | 13.61 | 73202 | 13.5114 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211116 | 0 | 14.28 | 14.5 | 14.2 | 14.39 | 8546 | 14.3182 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211116 | 0 | 14.93 | 15.59 | 14.93 | 14.9694 | 14580 | 14.9694 | up | down | incorrect |
| EVBN.US | Evans Bancorp Inc | 20211116 | 0 | 39.5 | 39.54 | 39.06 | 39.06 | 17800 | 39.06 | down | down | correct |
| EVI.US | EVI Industries Inc | 20211116 | 0 | 35.03 | 36.27 | 34.54 | 35.5 | 14300 | 35.5 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211116 | 0 | 11.89 | 11.9 | 11.85 | 11.85 | 31276 | 11.7694 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211116 | 0 | 13.16 | 13.19 | 13.12 | 13.14 | 323327 | 13.0405 | down | down | correct |
| EXN.US | Excellon Resources Inc | 20211116 | 0 | 1.47 | 1.47 | 1.4 | 1.44 | 77200 | 1.44 | down | down | correct |
| FAX.US | Aberdeen Asia | 20211116 | 0 | 4.16 | 4.21 | 4.141 | 4.19 | 544238 | 4.1328 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211116 | 0 | 8.38 | 8.42 | 8.35 | 8.4 | 58232 | 8.2539 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211116 | 0 | 14.56 | 14.62 | 14.46 | 14.54 | 122900 | 14.54 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20211116 | 0 | 14 | 14.68 | 14 | 14.11 | 41841 | 14.11 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20211116 | 0 | 3.8 | 3.85 | 3.72 | 3.78 | 37200 | 3.78 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20211116 | 0 | 6.09 | 6.14 | 5.995 | 6.1 | 631964 | 5.7906 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211116 | 0 | 9.15 | 9.18 | 9.09 | 9.1 | 158351 | 8.9495 | down | down | correct |
| FTSI.US | FTS International Inc | 20211116 | 0 | 26.5 | 26.6 | 26.22 | 26.33 | 51600 | 26.33 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20211116 | 0 | 0.755 | 0.755 | 0.72 | 0.721 | 247600 | 0.721 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20211116 | 0 | 0.87 | 0.87 | 0.83 | 0.83 | 310400 | 0.83 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20211116 | 0 | 3.44 | 3.55 | 3.43 | 3.47 | 71300 | 3.47 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211116 | 0 | 21.39 | 22.59 | 21.25 | 22.26 | 191400 | 22.26 | up | up | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20211116 | 0 | 0.06 | 0.065 | 0.06 | 0.06 | 651836 | 0.06 | |||
| GLO.US | Clough Global Opportunities Fund | 20211116 | 0 | 13.02 | 13.02 | 12.76 | 12.81 | 209199 | 12.5802 | down | up | incorrect |
| GLQ.US | Clough Global Equity Fund | 20211116 | 0 | 15.59 | 15.675 | 15.52 | 15.52 | 82874 | 15.2366 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211116 | 0 | 20.5926 | 20.6162 | 20.2705 | 20.5096 | 4924 | 20.4075 | down | up | incorrect |
| GLV.US | Clough Global Dividend and Income Fund | 20211116 | 0 | 11.49 | 11.56 | 11.41 | 11.43 | 64344 | 11.2325 | down | down | correct |
| GOED.US | WS | 20211116 | 0 | 2.52 | 2.54 | 2.36 | 2.45 | 5277836 | 2.45 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20211116 | 0 | 2.3 | 2.3 | 2.19 | 2.23 | 1035243 | 2.217 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211116 | 0 | 0.28 | 0.28 | 0.27 | 0.27 | 8163600 | 0.27 | down | down | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20211116 | 0 | 9.98 | 10.14 | 9.89 | 10.1 | 13500 | 9.1271 | up | up | correct |
| GROY.US | WT | 20211116 | 0 | 5.27 | 5.29 | 5.1 | 5.23 | 744776 | 5.23 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211116 | 0 | 1.6 | 1.61 | 1.57 | 1.58 | 6376100 | 1.58 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20211116 | 0 | 3.73 | 3.75 | 3.7 | 3.72 | 2655400 | 3.72 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20211116 | 0 | 0.53 | 0.54 | 0.52 | 0.53 | 586000 | 0.53 | |||
| GTE.US | Gran Tierra Energy Inc | 20211116 | 0 | 0.87 | 0.87 | 0.85 | 0.86 | 2064500 | 0.86 | down | down | correct |
| GV.US | The Goldfield Corporation | 20211116 | 0 | 0.3192 | 0.325 | 0.31 | 0.318 | 552127 | 0.318 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211116 | 0 | 15.8502 | 15.93 | 15.8502 | 15.88 | 13729 | 15.6565 | up | down | incorrect |
| HUSA.US | Houston American Energy Corp | 20211116 | 0 | 1.8 | 1.85 | 1.75 | 1.77 | 60700 | 1.77 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211116 | 0 | 6.36 | 6.39 | 6.3 | 6.32 | 46300 | 6.1585 | down | down | correct |
| IBIO.US | iBio Inc | 20211116 | 0 | 0.73 | 0.73 | 0.69 | 0.69 | 4917800 | 0.69 | down | down | correct |
| ID.US | PARTS iD Inc | 20211116 | 0 | 3.12 | 3.29 | 3.11 | 3.13 | 29800 | 3.13 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20211116 | 0 | 2.96 | 2.96 | 2.8 | 2.87 | 28600 | 2.87 | down | down | correct |
| IGC.US | India Globalization Capital Inc | 20211116 | 0 | 1.53 | 1.57 | 1.5 | 1.57 | 797800 | 1.57 | up | up | correct |
| IHT.US | InnSuites Hospitality Trust | 20211116 | 0 | 3.81 | 4 | 3.8 | 3.92 | 27800 | 3.92 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20211116 | 0 | 1.35 | 1.35 | 1.26 | 1.32 | 105400 | 1.32 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211116 | 0 | 35.41 | 36.21 | 35.25 | 35.69 | 377292 | 35.4611 | up | up | correct |
| IMUC.US | WS | 20211116 | 0 | 0.47 | 0.6 | 0.47 | 0.58 | 2561 | 0.58 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211116 | 0 | 4 | 4 | 3.84 | 3.97 | 9100 | 3.97 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20211116 | 0 | 17.48 | 18.09 | 17.05 | 17.78 | 82500 | 17.78 | up | up | correct |
| INTT.US | inTEST Corporation | 20211116 | 0 | 15.92 | 16.35 | 15.68 | 16.29 | 125400 | 16.29 | up | up | correct |
| INUV.US | Inuvo Inc | 20211116 | 0 | 0.69 | 0.69 | 0.651 | 0.6705 | 1222574 | 0.6705 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211116 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | 12.91 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211116 | 0 | 31.175 | 31.175 | 30.85 | 31.0677 | 1802 | 30.2997 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20211116 | 0 | 25.04 | 25.55 | 24.96 | 24.96 | 29000 | 24.96 | down | down | correct |
| ISR.US | Isoray Inc | 20211116 | 0 | 0.59 | 0.6 | 0.53 | 0.54 | 1975800 | 0.54 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211116 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 1280800 | 0.38 | |||
| ITRG.US | Integra Resources Corp | 20211116 | 0 | 2.52 | 2.52 | 2.45 | 2.48 | 96700 | 2.48 | down | down | correct |
| JOB.US | GEE Group Inc | 20211116 | 0 | 0.47 | 0.49 | 0.46 | 0.46 | 1225100 | 0.46 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20211116 | 0 | 0.69 | 0.69 | 0.61 | 0.62 | 1132000 | 0.62 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20211116 | 0 | 3.6 | 3.65 | 3.37 | 3.65 | 1792800 | 3.65 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211116 | 0 | 2.49 | 2.49 | 2.38 | 2.44 | 598600 | 2.44 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211116 | 0 | 76.21 | 76.99 | 69.6 | 74 | 245000 | 74 | down | down | correct |
| LGL.US | The LGL Group Inc | 20211116 | 0 | 12.79 | 12.79 | 11.99 | 12.05 | 10900 | 12.05 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20211116 | 0 | 104.53 | 107.3 | 103.6 | 106.24 | 1558300 | 106.24 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20211116 | 0 | 2.11 | 2.12 | 2.04 | 2.05 | 433400 | 2.05 | down | up | incorrect |
| LOV.US | Spark Networks SE | 20211116 | 0 | 2.65 | 2.66 | 2.45 | 2.48 | 416800 | 2.48 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20211116 | 0 | 16.5 | 16.612 | 15.65 | 15.72 | 39900 | 15.72 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211116 | 0 | 20.76 | 20.87 | 19.92 | 20.06 | 412922 | 20.06 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211116 | 0 | 3.94 | 3.97 | 3.77 | 3.78 | 778400 | 3.78 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211116 | 0 | 19.621 | 19.99 | 19.03 | 19.45 | 13776 | 19.45 | down | down | correct |
| MIMO.US | WS | 20211116 | 0 | 6.82 | 7.04 | 6.4 | 7 | 155136 | 7 | up | up | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211116 | 0 | 2.9 | 3.05 | 2.76 | 2.86 | 1260800 | 2.86 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20211116 | 0 | 2.42 | 2.55 | 2.25 | 2.55 | 382800 | 2.55 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211116 | 0 | 5.41 | 5.45 | 5.18 | 5.22 | 70700 | 5.2052 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211116 | 0 | 1.13 | 1.23 | 1.13 | 1.2 | 32800 | 1.2 | up | up | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211116 | 0 | 8.27 | 8.44 | 7.94 | 7.94 | 287168 | 7.94 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211116 | 0 | 1.19 | 1.26 | 1.09 | 1.11 | 2897700 | 1.11 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211116 | 0 | 11.47 | 11.657 | 11.2 | 11.63 | 9600 | 11.63 | up | down | incorrect |
| MYO.US | Myomo Inc | 20211116 | 0 | 9.68 | 9.68 | 8.06 | 8.63 | 152600 | 8.63 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211116 | 0 | 0.4111 | 0.4144 | 0.4 | 0.4003 | 5298286 | 0.4003 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211116 | 0 | 1.35 | 1.42 | 1.35 | 1.41 | 56100 | 1.41 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211116 | 0 | 15.83 | 16.01 | 15.8048 | 16.01 | 31394 | 15.8854 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211116 | 0 | 12.93 | 13 | 12.9 | 12.99 | 13368 | 12.9106 | up | up | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211116 | 0 | 14.05 | 14.05 | 13.95 | 14 | 4530 | 13.91 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211116 | 0 | 0.52 | 0.54 | 0.51 | 0.52 | 308900 | 0.52 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20211116 | 0 | 59 | 60.89 | 59 | 60.05 | 3142 | 59.7499 | up | up | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211116 | 0 | 1.83 | 1.893 | 1.65 | 1.77 | 31600 | 1.77 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211116 | 0 | 3.93 | 3.97 | 3.78 | 3.8 | 65300 | 3.8 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211116 | 0 | 6.85 | 6.982 | 6.62 | 6.74 | 153100 | 6.74 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211116 | 0 | 8.05 | 8.11 | 7.84 | 7.89 | 763400 | 7.89 | down | up | incorrect |
| NGD.US | New Gold Inc | 20211116 | 0 | 1.76 | 1.78 | 1.71 | 1.75 | 5718900 | 1.75 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20211116 | 0 | 72.41 | 72.905 | 72.02 | 72.02 | 26045 | 71.4472 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211116 | 0 | 13.04 | 13.11 | 13.0344 | 13.08 | 23173 | 12.9858 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211116 | 0 | 5.48 | 5.5 | 5.41 | 5.48 | 271893 | 5.4622 | |||
| NNVC.US | NanoViricides Inc | 20211116 | 0 | 4.82 | 4.85 | 4.62 | 4.8 | 245000 | 4.8 | down | up | incorrect |
| NOG.US | Northern Oil and Gas Inc | 20211116 | 0 | 24.1 | 24.19 | 23.3 | 23.5 | 592202 | 23.4094 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211116 | 0 | 5.04 | 5.05 | 5.01 | 5.03 | 99208 | 4.9995 | down | up | incorrect |
| NTIP.US | Network | 20211116 | 0 | 2.89 | 2.89 | 2.76 | 2.79 | 87737 | 2.79 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20211116 | 0 | 5.56 | 5.61 | 5.23 | 5.27 | 3121800 | 5.27 | down | up | incorrect |
| OGEN.US | Oragenics Inc | 20211116 | 0 | 0.6 | 0.6 | 0.57 | 0.58 | 1770800 | 0.58 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211116 | 0 | 2.09 | 2.1 | 2 | 2.03 | 1831200 | 2.03 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20211116 | 0 | 4.31 | 4.65 | 4.31 | 4.47 | 251800 | 4.47 | up | up | correct |
| PCG.US | PI | 20211116 | 0 | 24.23 | 24.7 | 24.23 | 24.7 | 3389 | 24.7 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20211116 | 0 | 1.34 | 1.36 | 1.26 | 1.29 | 2399900 | 1.29 | down | down | correct |
| PHGE.US | BiomX Inc | 20211116 | 0 | 2.32 | 2.32 | 2.13 | 2.19 | 87600 | 2.19 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20211116 | 0 | 1.4 | 1.4 | 1.33 | 1.33 | 46900 | 1.33 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20211116 | 0 | 2.96 | 2.97 | 2.78 | 2.84 | 922900 | 2.84 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20211116 | 0 | 3.09 | 3.11 | 3.05 | 3.07 | 113100 | 3.07 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211116 | 0 | 1.12 | 1.1467 | 1.09 | 1.1 | 841955 | 1.1 | down | down | correct |
| PLYM.US | PA | 20211116 | 0 | 26.35 | 26.4 | 26.35 | 26.4 | 1247 | 26.4 | up | up | correct |
| PRK.US | Park National Corporation | 20211116 | 0 | 139.52 | 140.58 | 139 | 140.02 | 28200 | 138.8031 | up | up | correct |
| PTK.US | WS | 20211116 | 0 | 1 | 1 | 0.97 | 0.99 | 119902 | 0.99 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211116 | 0 | 0.398 | 0.4049 | 0.3816 | 0.385 | 1765802 | 0.385 | down | down | correct |
| PW.US | Power REIT | 20211116 | 0 | 69 | 70.08 | 66.37 | 69 | 37500 | 69 | |||
| PZG.US | Paramount Gold Nevada Corp | 20211116 | 0 | 0.85 | 0.85 | 0.805 | 0.815 | 86000 | 0.815 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211116 | 0 | 2.975 | 3 | 2.95 | 2.9601 | 2310 | 2.9117 | down | up | incorrect |
| RCOR.US | WS | 20211116 | 0 | 8.98 | 9.2875 | 8.8402 | 9 | 63068 | 9 | up | up | correct |
| REI.US | Ring Energy Inc | 20211116 | 0 | 3.14 | 3.16 | 3.03 | 3.13 | 1354900 | 3.13 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20211116 | 0 | 24.4 | 25.58 | 24.15 | 24.72 | 7000 | 24.72 | up | up | correct |
| RHE.US | Regional Health Properties Inc | 20211116 | 0 | 7.2 | 7.4 | 6.52 | 6.52 | 72700 | 6.52 | down | up | incorrect |
| RLGT.US | Radiant Logistics Inc | 20211116 | 0 | 8.44 | 8.46 | 8.22 | 8.42 | 202900 | 8.42 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20211116 | 0 | 2.7 | 2.71 | 2.5 | 2.65 | 243700 | 2.65 | down | up | incorrect |
| RVP.US | Retractable Technologies Inc | 20211116 | 0 | 8.84 | 9 | 8.1 | 8.38 | 478800 | 8.38 | down | up | incorrect |
| SACC.US | SACC | 20211116 | 0 | 25.52 | 25.52 | 25.36 | 25.37 | 1100 | 24.9429 | down | down | correct |
| SACH.US | Sachem Capital Corp | 20211116 | 0 | 6.02 | 6.15 | 5.96 | 6.11 | 645813 | 5.9908 | up | down | incorrect |
| SBEV.US | WS | 20211116 | 0 | 2.05 | 2.0599 | 1.65 | 1.85 | 466058 | 1.85 | down | down | correct |
| SCCB.US | SCCB | 20211116 | 0 | 25.366 | 25.366 | 25.366 | 25.366 | 0 | 24.9249 | |||
| SCCC.US | SCCC | 20211116 | 0 | 25.95 | 26 | 25.88 | 25.88 | 3000 | 25.3999 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20211116 | 0 | 1.11 | 1.12 | 1.06 | 1.06 | 378200 | 1.06 | down | down | correct |
| SEB.US | Seaboard Corporation | 20211116 | 0 | 4015.5 | 4030 | 3943.1101 | 3970.04 | 600 | 3970.04 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20211116 | 0 | 3.75 | 3.8 | 3.68 | 3.75 | 5493000 | 3.75 | |||
| SIF.US | SIFCO Industries Inc | 20211116 | 0 | 7.55 | 7.64 | 7.52 | 7.52 | 10100 | 7.52 | down | up | incorrect |
| SILV.US | SilverCrest Metals Inc | 20211116 | 0 | 9.45 | 9.5 | 9.07 | 9.12 | 409900 | 9.12 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211116 | 0 | 23.455 | 24 | 23.455 | 24 | 696 | 24 | up | up | correct |
| SLI.US | Standard Lithium Ltd | 20211116 | 0 | 10.94 | 10.95 | 10.2 | 10.26 | 1643100 | 10.26 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211116 | 0 | 1.63 | 1.66 | 1.56 | 1.58 | 411800 | 1.5466 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211116 | 0 | 1.15 | 1.15 | 1.03 | 1.06 | 4342800 | 1.06 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20211116 | 0 | 2.46 | 2.53 | 2.39 | 2.47 | 96000 | 2.47 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20211116 | 0 | 6.59 | 7.1 | 6.42 | 6.84 | 359400 | 6.84 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20211116 | 0 | 4.55 | 4.5799 | 4.39 | 4.41 | 1250589 | 4.3971 | down | down | correct |
| SVT.US | Servotronics Inc | 20211116 | 0 | 11.5 | 11.5 | 11.09 | 11.39 | 4000 | 11.39 | down | down | correct |
| SYN.US | Synthetic Biologics Inc | 20211116 | 0 | 0.39 | 0.4 | 0.37 | 0.38 | 2162100 | 0.38 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20211116 | 0 | 24.75 | 24.85 | 24.69 | 24.71 | 57000 | 24.71 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211116 | 0 | 2.1 | 2.11 | 2.03 | 2.05 | 1057700 | 2.05 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20211116 | 0 | 0.85 | 0.86 | 0.82 | 0.84 | 72300 | 0.84 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211116 | 0 | 5.17 | 5.27 | 5 | 5.09 | 875200 | 5.09 | down | up | incorrect |
| TMBR.US | Timber Pharmaceuticals Inc | 20211116 | 0 | 0.52 | 0.52 | 0.505 | 0.518 | 1439900 | 0.518 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211116 | 0 | 85.17 | 85.17 | 83.81 | 84.03 | 16000 | 84.03 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20211116 | 0 | 1.88 | 1.95 | 1.85 | 1.86 | 128500 | 1.86 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211116 | 0 | 1.89 | 1.9168 | 1.88 | 1.88 | 41100 | 1.88 | down | down | correct |
| TRT.US | Trio | 20211116 | 0 | 6.27 | 9.09 | 6.27 | 8.77 | 6995400 | 8.77 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211116 | 0 | 0.46 | 0.46 | 0.45 | 0.45 | 548800 | 0.45 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20211116 | 0 | 0.85 | 0.86 | 0.81 | 0.83 | 2793000 | 0.83 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20211116 | 0 | 2.68 | 2.69 | 2.58 | 2.6 | 4282580 | 2.6 | down | up | incorrect |
| UEC.US | Uranium Energy Corp | 20211116 | 0 | 5.16 | 5.23 | 4.71 | 4.88 | 9028500 | 4.88 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20211116 | 0 | 2.8 | 2.8 | 2.59 | 2.59 | 67300 | 2.59 | down | down | correct |
| URG.US | Ur | 20211116 | 0 | 1.91 | 1.91 | 1.81 | 1.84 | 4385300 | 1.84 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211116 | 0 | 1.03 | 1.03 | 0.96 | 0.97 | 718300 | 0.97 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20211116 | 0 | 33.92 | 33.92 | 33.54 | 33.6 | 173896 | 33.4135 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211116 | 0 | 4.25 | 4.3 | 4 | 4.07 | 31700 | 4.07 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211116 | 0 | 10.3 | 10.37 | 9.74 | 9.85 | 4564828 | 9.85 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211116 | 0 | 14.3 | 14.3228 | 14.192 | 14.23 | 10292 | 14.11 | down | up | incorrect |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211116 | 0 | 13.92 | 13.9699 | 13.8508 | 13.915 | 11097 | 13.733 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20211116 | 0 | 0.75 | 0.76 | 0.71 | 0.73 | 759900 | 0.73 | down | down | correct |
| VHAQ.US | WS | 20211116 | 0 | 10.0002 | 10.0002 | 10.0002 | 10.0002 | 142 | 10.0002 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211116 | 0 | 12.15 | 12.18 | 12.11 | 12.12 | 26389 | 12.0737 | down | down | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211116 | 0 | 13.98 | 13.98 | 13.91 | 13.95 | 17064 | 13.8802 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211116 | 0 | 4.13 | 4.14 | 3.97 | 3.98 | 127500 | 3.98 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20211116 | 0 | 3.33 | 3.35 | 3.27 | 3.29 | 31500 | 3.29 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20211116 | 0 | 18000 | 18000 | 16700 | 17000 | 26500 | 17000 | down | down | correct |
| WBEV.US | Winc Inc. | 20211116 | 0 | 10.93 | 10.93 | 10.51 | 10.8 | 73100 | 10.8 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211116 | 0 | 4.91 | 4.99 | 4.85 | 4.9 | 61900 | 4.9 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20211116 | 0 | 1.51 | 1.51 | 1.46 | 1.51 | 171800 | 1.51 | |||
| WTT.US | Wireless Telecom Group Inc | 20211116 | 0 | 2.11 | 2.14 | 2.06 | 2.1 | 16500 | 2.1 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20211116 | 0 | 3.53 | 3.53 | 3.37 | 3.4 | 846500 | 3.4 | down | down | correct |
| WYY.US | WidePoint Corporation | 20211116 | 0 | 4.74 | 5.03 | 4.41 | 4.74 | 288665 | 4.74 | |||
| XPL.US | Solitario Zinc Corp | 20211116 | 0 | 0.5 | 0.51 | 0.5 | 0.51 | 186500 | 0.51 | up | down | incorrect |
| XTNT.US | Xtant Medical Holdings Inc | 20211116 | 0 | 1.03 | 1.05 | 1 | 1 | 231100 | 1 | down | down | correct |
| YCBD.US | P | 20211116 | 0 | 6.2221 | 6.25 | 6.17 | 6.25 | 886 | 6.25 | up | up | correct |
| ZDGE.US | Zedge Inc | 20211116 | 0 | 11.68 | 11.7 | 11.31 | 11.41 | 102248 | 11.41 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211116 | 0 | 0.502 | 0.503 | 0.48 | 0.498 | 26335800 | 0.498 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.