CollectAI
close-nysemkt_stocks
2021/11/19
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211119 | 0 | 22.55 | 22.56 | 21.6 | 21.6 | 5600 | 21.6 | down | down | correct |
| AAU.US | Almaden Minerals Ltd | 20211119 | 0 | 0.37 | 0.3721 | 0.3669 | 0.369 | 504191 | 0.369 | down | down | correct |
| ACU.US | Acme United Corporation | 20211119 | 0 | 35.7857 | 36.485 | 35.78 | 36 | 2055 | 36 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211119 | 0 | 39 | 40 | 34.5 | 34.5 | 36800 | 34.5 | down | down | correct |
| AE.US | Adams Resources & Energy Inc | 20211119 | 0 | 30 | 30 | 28.898 | 29.1761 | 6042 | 28.9158 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211119 | 0 | 8.22 | 8.26 | 8.18 | 8.18 | 119434 | 8.0274 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211119 | 0 | 0.766 | 0.809 | 0.766 | 0.79 | 88800 | 0.79 | up | up | correct |
| AIM.US | AIM ImmunoTech Inc | 20211119 | 0 | 1.47 | 1.5 | 1.37 | 1.46 | 507700 | 1.46 | down | down | correct |
| AINC.US | Ashford Inc | 20211119 | 0 | 20.05 | 21.4 | 20.05 | 20.85 | 19700 | 20.85 | up | up | correct |
| AIRI.US | Air Industries Group | 20211119 | 0 | 1.04 | 1.07 | 1.03 | 1.04 | 123600 | 1.04 | |||
| AMBO.US | Ambow Education Holding Ltd | 20211119 | 0 | 1.17 | 1.21 | 1.14 | 1.165 | 103100 | 1.165 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211119 | 0 | 1.15 | 1.28 | 1.15 | 1.24 | 1149300 | 1.24 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20211119 | 0 | 2.67 | 2.68 | 2.64 | 2.66 | 10900 | 2.66 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20211119 | 0 | 26.9 | 27.35 | 26 | 27.1 | 112300 | 27.1 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20211119 | 0 | 4.91 | 5.48 | 4.91 | 5.25 | 525500 | 5.25 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211119 | 0 | 3.77 | 4 | 3.6 | 3.92 | 42200 | 3.92 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211119 | 0 | 1.04 | 1.04 | 1 | 1.02 | 500100 | 1.02 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20211119 | 0 | 1.56 | 1.6 | 1.51 | 1.51 | 4770600 | 1.51 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211119 | 0 | 7.74 | 7.911 | 7.55 | 7.62 | 114400 | 7.62 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20211119 | 0 | 0.46 | 0.47 | 0.43 | 0.44 | 530400 | 0.44 | down | down | correct |
| AWX.US | Avalon Holdings Corporation | 20211119 | 0 | 4.37 | 4.37 | 4.12 | 4.12 | 6100 | 4.12 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20211119 | 0 | 2.12 | 2.17 | 2.09 | 2.09 | 775300 | 2.09 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20211119 | 0 | 12 | 12.51 | 11.51 | 12.35 | 8100 | 12.35 | up | up | correct |
| BCV.US | PA | 20211119 | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 1000 | 25.48 | |||
| BDL.US | Flanigan's Enterprises Inc | 20211119 | 0 | 34.04 | 34.04 | 34.04 | 34.04 | 400 | 34.04 | |||
| BDR.US | Blonder Tongue Laboratories Inc | 20211119 | 0 | 1.06 | 1.08 | 1.04 | 1.07 | 135200 | 1.07 | up | up | correct |
| BFB.US | Brown | 20211119 | 0 | 73.22 | 75.33 | 73.04 | 75.23 | 1312640 | 75.0293 | up | up | correct |
| BGI.US | Birks Group Inc | 20211119 | 0 | 3.59 | 3.85 | 3.33 | 3.8 | 808400 | 3.8 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20211119 | 0 | 30.45 | 31.23 | 30.42 | 30.54 | 9900 | 30.54 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211119 | 0 | 2.41 | 2.41 | 2.2 | 2.3 | 86822 | 2.3 | down | down | correct |
| BMTX.US | WS | 20211119 | 0 | 14 | 14.13 | 12.15 | 12.71 | 855687 | 12.71 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211119 | 0 | 18.15 | 18.56 | 18.15 | 18.22 | 26900 | 18.22 | up | up | correct |
| BRG.US | PD | 20211119 | 0 | 25.2317 | 25.2317 | 25.2317 | 25.2317 | 645 | 25.2317 | |||
| BRMK.US | WS | 20211119 | 0 | 9.81 | 9.82 | 9.72 | 9.75 | 878090 | 9.75 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20211119 | 0 | 2.54 | 2.54 | 2.31 | 2.41 | 74100 | 2.41 | down | down | correct |
| BTG.US | B2Gold Corp | 20211119 | 0 | 4.49 | 4.49 | 4.33 | 4.41 | 7633231 | 4.3632 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211119 | 0 | 3.02 | 3.04 | 2.94 | 2.98 | 168300 | 2.98 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20211119 | 0 | 4.15 | 4.16 | 3.91 | 4 | 115300 | 4 | down | down | correct |
| CANF.US | Can | 20211119 | 0 | 1.25 | 1.25 | 1.19 | 1.21 | 232400 | 1.21 | down | down | correct |
| CCF.US | Chase Corporation | 20211119 | 0 | 110.96 | 110.96 | 108.03 | 108.03 | 12825 | 106.9909 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211119 | 0 | 7.22 | 7.27 | 7.22 | 7.25 | 7058 | 7.2071 | up | up | correct |
| CEI.US | Camber Energy Inc | 20211119 | 0 | 1.19 | 1.27 | 1.19 | 1.21 | 65148832 | 1.21 | up | up | correct |
| CET.US | Central Securities Corp | 20211119 | 0 | 41.39 | 41.39 | 41.13 | 41.23 | 15700 | 41.23 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211119 | 0 | 13.85 | 14.08 | 13.85 | 14.08 | 10897 | 14.0325 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211119 | 0 | 3.45 | 3.47 | 3.43 | 3.45 | 434437 | 3.4272 | |||
| CIX.US | CompX International Inc | 20211119 | 0 | 22.24 | 22.68 | 22.13 | 22.49 | 9597 | 22.2883 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211119 | 0 | 11.82 | 12.01 | 11.82 | 12.01 | 600 | 12.01 | up | up | correct |
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211119 | 0 | 13.51 | 13.51 | 12.9517 | 13.15 | 3408115 | 13 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211119 | 0 | 13.65 | 14 | 13.47 | 13.53 | 19600 | 13.53 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211119 | 0 | 9.41 | 9.6 | 9.33 | 9.42 | 17900 | 9.42 | up | up | correct |
| COHN.US | Cohen & Company Inc | 20211119 | 0 | 16.73 | 16.76 | 16.08 | 16.34 | 12500 | 16.34 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211119 | 0 | 0.58 | 0.58 | 0.56 | 0.57 | 207000 | 0.57 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20211119 | 0 | 40.91 | 41.1 | 40.34 | 40.55 | 78000 | 40.55 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211119 | 0 | 13.14 | 13.14 | 12.55 | 12.72 | 1657329 | 12.5762 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20211119 | 0 | 1.74 | 1.74 | 1.61 | 1.66 | 114800 | 1.66 | down | down | correct |
| CVM.US | CEL | 20211119 | 0 | 10.46 | 11.32 | 10.4 | 10.98 | 652500 | 10.98 | up | down | incorrect |
| CVR.US | Chicago Rivet & Machine Co | 20211119 | 0 | 26.61 | 26.61 | 26.26 | 26.4 | 3295 | 26.1758 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20211119 | 0 | 2.94 | 3.02 | 2.88 | 2.94 | 15500 | 2.94 | |||
| CYBN.US | Cybin Inc | 20211119 | 0 | 1.59 | 1.63 | 1.42 | 1.63 | 3174800 | 1.63 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211119 | 0 | 2.51 | 2.51 | 2.49 | 2.5 | 140922 | 2.4842 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20211119 | 0 | 157.63 | 177.5 | 150.01 | 168.52 | 5878 | 163.8903 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20211119 | 0 | 28 | 30.36 | 27.19 | 30.01 | 58300 | 30.01 | up | down | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20211119 | 0 | 8.8 | 8.86 | 8.77 | 8.77 | 36670 | 8.7409 | down | down | correct |
| DNN.US | Denison Mines Corp | 20211119 | 0 | 1.76 | 1.79 | 1.67 | 1.7 | 13141300 | 1.7 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20211119 | 0 | 2.07 | 2.15 | 1.95 | 2.1 | 17775600 | 2.1 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20211119 | 0 | 0.98 | 0.99 | 0.95 | 0.957 | 645900 | 0.957 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211119 | 0 | 1.22 | 1.39 | 1.19 | 1.33 | 1584500 | 1.33 | up | down | incorrect |
| DXR.US | Daxor Corporation | 20211119 | 0 | 10.96 | 11 | 10.96 | 11 | 5800 | 11 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211119 | 0 | 8.94 | 8.969 | 8.9 | 8.92 | 133333 | 8.858 | down | down | correct |
| ECF.US | PA | 20211119 | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 525 | 25.98 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20211119 | 0 | 13.52 | 13.53 | 13.46 | 13.5 | 96603 | 13.4007 | down | down | correct |
| ELA.US | Envela Corporation | 20211119 | 0 | 4.29 | 4.29 | 4.13 | 4.22 | 9300 | 4.22 | down | down | correct |
| ELLO.US | Ellomay Capital Ltd | 20211119 | 0 | 32.82 | 34.44 | 31.4 | 34.44 | 4300 | 34.44 | up | up | correct |
| ELMD.US | Electromed Inc | 20211119 | 0 | 11.78 | 11.93 | 11.7 | 11.79 | 60800 | 11.79 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211119 | 0 | 2.18 | 2.28 | 2.18 | 2.2 | 369800 | 2.2 | up | up | correct |
| EMX.US | EMX Royalty Corporation | 20211119 | 0 | 2.7 | 2.72 | 2.62 | 2.72 | 99800 | 2.72 | up | up | correct |
| ENSV.US | Enservco Corporation | 20211119 | 0 | 1.18 | 1.19 | 1.1 | 1.12 | 207300 | 1.12 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211119 | 0 | 12.32 | 12.34 | 12.2 | 12.24 | 51980 | 12.1643 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20211119 | 0 | 5.26 | 5.26 | 5.06 | 5.2 | 274373 | 5.1184 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211119 | 0 | 8.2 | 8.27 | 8 | 8.04 | 1334800 | 8.04 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211119 | 0 | 13.49 | 13.49 | 13.38 | 13.41 | 91458 | 13.3129 | down | down | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211119 | 0 | 14.57 | 14.57 | 14.2784 | 14.55 | 10814 | 14.4774 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211119 | 0 | 15.5 | 15.5 | 14.95 | 15.05 | 3400 | 15.05 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20211119 | 0 | 39.11 | 39.38 | 39.11 | 39.32 | 2200 | 39.32 | up | up | correct |
| EVI.US | EVI Industries Inc | 20211119 | 0 | 35 | 37.5 | 35 | 36.2 | 19700 | 36.2 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211119 | 0 | 11.91 | 11.99 | 11.86 | 11.92 | 65067 | 11.8389 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211119 | 0 | 13.18 | 13.2 | 13.1602 | 13.2 | 365122 | 13.1001 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20211119 | 0 | 1.4 | 1.4 | 1.33 | 1.33 | 54000 | 1.33 | down | down | correct |
| FAX.US | Aberdeen Asia | 20211119 | 0 | 4.11 | 4.13 | 4.05 | 4.08 | 1595322 | 4.0513 | down | down | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211119 | 0 | 8.33 | 8.3999 | 8.26 | 8.35 | 18842 | 8.2734 | up | up | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211119 | 0 | 14.2 | 14.23 | 14 | 14.21 | 82600 | 14.21 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20211119 | 0 | 13.65 | 13.7999 | 12.95 | 13.23 | 23803 | 13.23 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20211119 | 0 | 3.72 | 3.779 | 3.626 | 3.75 | 47900 | 3.75 | up | up | correct |
| FSP.US | Franklin Street Properties Corp | 20211119 | 0 | 5.78 | 5.9 | 5.78 | 5.83 | 405472 | 5.5343 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211119 | 0 | 9.11 | 9.16 | 9.07 | 9.08 | 99024 | 8.9298 | down | down | correct |
| FTSI.US | FTS International Inc | 20211119 | 0 | 26.2 | 26.49 | 26.2 | 26.27 | 112100 | 26.27 | up | up | correct |
| FURY.US | Fury Gold Mines Limited | 20211119 | 0 | 0.71 | 0.71 | 0.651 | 0.662 | 254500 | 0.662 | down | down | correct |
| GAU.US | Galiano Gold Inc | 20211119 | 0 | 0.8 | 0.83 | 0.79 | 0.8 | 408900 | 0.8 | |||
| GBR.US | New Concept Energy Inc | 20211119 | 0 | 3.16 | 3.33 | 3.06 | 3.08 | 28400 | 3.08 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211119 | 0 | 21.56 | 21.6 | 20.81 | 21.5 | 69700 | 21.5 | down | down | correct |
| GGN.US | PB | 20211119 | 0 | 25.3505 | 25.3505 | 25.3 | 25.3 | 600 | 25.3 | down | down | correct |
| GGO.US | The Gabelli Go Anywhere Trust | 20211119 | 0 | 0.055 | 0.055 | 0.055 | 0.055 | 13800 | 0.055 | |||
| GLO.US | Clough Global Opportunities Fund | 20211119 | 0 | 12.57 | 12.62 | 12.39 | 12.44 | 156179 | 12.3215 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20211119 | 0 | 15.34 | 15.37 | 15.14 | 15.15 | 84408 | 15.0021 | down | down | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211119 | 0 | 20.51 | 20.51 | 20.252 | 20.49 | 8168 | 20.388 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211119 | 0 | 11.27 | 11.3 | 11.22 | 11.24 | 40390 | 11.14 | down | down | correct |
| GOED.US | WS | 20211119 | 0 | 2.37 | 2.42 | 2.3 | 2.31 | 2265009 | 2.31 | down | down | correct |
| GORO.US | Gold Resource Corporation | 20211119 | 0 | 2.16 | 2.1874 | 2.08 | 2.09 | 836027 | 2.0778 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211119 | 0 | 0.27 | 0.27 | 0.26 | 0.26 | 4315300 | 0.26 | down | up | incorrect |
| GRF.US | Eagle Capital Growth Fund Inc | 20211119 | 0 | 8.72 | 8.88 | 8.72 | 8.88 | 3100 | 8.88 | up | down | incorrect |
| GROY.US | WT | 20211119 | 0 | 5.13 | 5.17 | 5.08 | 5.11 | 431528 | 5.11 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211119 | 0 | 1.52 | 1.59 | 1.51 | 1.55 | 5044600 | 1.55 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20211119 | 0 | 3.71 | 3.73 | 3.68 | 3.69 | 1253300 | 3.69 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20211119 | 0 | 0.52 | 0.52 | 0.5 | 0.51 | 312000 | 0.51 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20211119 | 0 | 0.79 | 0.8 | 0.75 | 0.76 | 4887400 | 0.76 | down | down | correct |
| GV.US | The Goldfield Corporation | 20211119 | 0 | 0.3048 | 0.3048 | 0.291 | 0.2911 | 556479 | 0.2911 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211119 | 0 | 15.7 | 15.88 | 15.6701 | 15.74 | 18788 | 15.5185 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211119 | 0 | 1.67 | 1.73 | 1.64 | 1.69 | 69400 | 1.69 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211119 | 0 | 6.09 | 6.12 | 6.03 | 6.07 | 68400 | 6.07 | down | down | correct |
| IBIO.US | iBio Inc | 20211119 | 0 | 0.65 | 0.71 | 0.65 | 0.67 | 2779100 | 0.67 | up | up | correct |
| ID.US | PARTS iD Inc | 20211119 | 0 | 2.72 | 3.035 | 2.69 | 2.74 | 67800 | 2.74 | up | up | correct |
| IDW.US | IDW Media Holdings Inc | 20211119 | 0 | 2.89 | 2.89 | 2.58 | 2.58 | 68500 | 2.58 | down | up | incorrect |
| IGC.US | India Globalization Capital Inc | 20211119 | 0 | 1.43 | 1.46 | 1.43 | 1.43 | 231900 | 1.43 | |||
| IHT.US | InnSuites Hospitality Trust | 20211119 | 0 | 3.66 | 3.74 | 3.62 | 3.62 | 22100 | 3.62 | down | up | incorrect |
| IMH.US | Impac Mortgage Holdings Inc | 20211119 | 0 | 1.27 | 1.29 | 1.26 | 1.27 | 58900 | 1.27 | |||
| IMO.US | Imperial Oil Limited | 20211119 | 0 | 34.5 | 34.5 | 33.565 | 33.82 | 341373 | 33.6031 | down | down | correct |
| IMUC.US | WS | 20211119 | 0 | 0.47 | 0.649 | 0.47 | 0.555 | 1383 | 0.555 | up | up | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211119 | 0 | 3.77 | 3.85 | 3.69 | 3.78 | 4500 | 3.78 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20211119 | 0 | 19.14 | 19.14 | 17.62 | 17.87 | 119800 | 17.87 | down | up | incorrect |
| INTT.US | inTEST Corporation | 20211119 | 0 | 16.37 | 16.71 | 15.63 | 15.77 | 110300 | 15.77 | down | down | correct |
| INUV.US | Inuvo Inc | 20211119 | 0 | 0.62 | 0.65 | 0.62 | 0.64 | 740400 | 0.64 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20211119 | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 200 | 12.78 | |||
| ISDR.US | Issuer Direct Corporation | 20211119 | 0 | 29.25 | 31 | 29.25 | 30.1 | 23400 | 30.1 | up | up | correct |
| ISR.US | Isoray Inc | 20211119 | 0 | 0.5 | 0.51 | 0.49 | 0.49 | 544100 | 0.49 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211119 | 0 | 0.38 | 0.4 | 0.37 | 0.39 | 5496300 | 0.39 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20211119 | 0 | 2.5 | 2.52 | 2.43 | 2.47 | 42100 | 2.47 | down | down | correct |
| JOB.US | GEE Group Inc | 20211119 | 0 | 0.46 | 0.47 | 0.44 | 0.45 | 1945100 | 0.45 | down | down | correct |
| KIQ.US | Kelso Technologies Inc | 20211119 | 0 | 0.57 | 0.57 | 0.55 | 0.55 | 394300 | 0.55 | down | down | correct |
| KULR.US | KULR Technology Group Inc | 20211119 | 0 | 3.3 | 3.47 | 3.06 | 3.07 | 1981400 | 3.07 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211119 | 0 | 2.3 | 2.36 | 2.29 | 2.29 | 826900 | 2.29 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211119 | 0 | 68.56 | 70.38 | 62.66 | 64.18 | 244200 | 64.18 | down | up | incorrect |
| LGL.US | The LGL Group Inc | 20211119 | 0 | 11.77 | 12.38 | 11.77 | 11.82 | 7500 | 11.82 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211119 | 0 | 104.05 | 104.83 | 101.45 | 104.23 | 1939700 | 104.23 | up | up | correct |
| LODE.US | Comstock Mining Inc | 20211119 | 0 | 1.92 | 1.94 | 1.75 | 1.83 | 1282000 | 1.83 | down | down | correct |
| LOV.US | Spark Networks SE | 20211119 | 0 | 2.47 | 2.65 | 2.33 | 2.54 | 1931500 | 2.54 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20211119 | 0 | 14.91 | 15.64 | 14.91 | 15.33 | 22000 | 15.33 | up | up | correct |
| MAG.US | MAG Silver Corp | 20211119 | 0 | 19.16 | 19.61 | 18.57 | 18.61 | 375700 | 18.61 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211119 | 0 | 3.5 | 3.58 | 3.35 | 3.39 | 1480400 | 3.39 | down | up | incorrect |
| MHH.US | Mastech Digital Inc | 20211119 | 0 | 18.9 | 19.8 | 18.43 | 18.49 | 8600 | 18.49 | down | up | incorrect |
| MIMO.US | WS | 20211119 | 0 | 6.54 | 6.71 | 6.46 | 6.47 | 59960 | 6.47 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211119 | 0 | 2.56 | 2.59 | 2.42 | 2.44 | 602200 | 2.44 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20211119 | 0 | 2.61 | 2.72 | 2.53 | 2.65 | 279000 | 2.65 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211119 | 0 | 5.2 | 5.2 | 5.05 | 5.09 | 102900 | 5.0756 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211119 | 0 | 1.31 | 1.32 | 1.21 | 1.29 | 121600 | 1.29 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211119 | 0 | 8.19 | 8.29 | 7.85 | 7.94 | 190544 | 7.94 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211119 | 0 | 1.06 | 1.08 | 1.04 | 1.05 | 640700 | 1.05 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211119 | 0 | 11.16 | 11.16 | 10.55 | 10.8 | 24200 | 10.8 | down | down | correct |
| MYO.US | Myomo Inc | 20211119 | 0 | 8.78 | 9.36 | 8.605 | 8.62 | 41500 | 8.62 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211119 | 0 | 0.39 | 0.4 | 0.39 | 0.4 | 3628300 | 0.4 | up | down | incorrect |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211119 | 0 | 1.33 | 1.38 | 1.25 | 1.28 | 108500 | 1.28 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211119 | 0 | 16.57 | 16.57 | 16.24 | 16.3 | 24881 | 16.1731 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211119 | 0 | 12.89 | 12.9791 | 12.81 | 12.81 | 6753 | 12.7317 | down | up | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211119 | 0 | 13.91 | 13.98 | 13.85 | 13.85 | 19239 | 13.7609 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211119 | 0 | 0.48 | 0.5 | 0.47 | 0.48 | 340400 | 0.48 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20211119 | 0 | 60.5 | 61.49 | 60.5 | 60.99 | 1871 | 60.6852 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20211119 | 0 | 1.69 | 1.69 | 1.53 | 1.54 | 9700 | 1.54 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211119 | 0 | 3.44 | 3.47 | 3.35 | 3.36 | 72100 | 3.36 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211119 | 0 | 6.44 | 6.44 | 6.07 | 6.15 | 90600 | 6.15 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211119 | 0 | 7.75 | 7.85 | 7.6 | 7.63 | 561800 | 7.63 | down | down | correct |
| NGD.US | New Gold Inc | 20211119 | 0 | 1.69 | 1.72 | 1.56 | 1.59 | 10728500 | 1.59 | down | up | incorrect |
| NHC.US | National HealthCare Corporation | 20211119 | 0 | 70.43 | 70.64 | 69.68 | 69.93 | 22721 | 69.3738 | down | up | incorrect |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211119 | 0 | 12.81 | 12.8898 | 12.81 | 12.85 | 24422 | 12.7575 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211119 | 0 | 5.35 | 5.4 | 5.23 | 5.255 | 172503 | 5.2379 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20211119 | 0 | 4.68 | 4.78 | 4.57 | 4.59 | 94600 | 4.59 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211119 | 0 | 20.75 | 21.11 | 19.99 | 20.9 | 3478078 | 20.8194 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211119 | 0 | 5.01 | 5.01 | 4.96 | 5.01 | 108421 | 4.9796 | |||
| NTIP.US | Network | 20211119 | 0 | 2.76 | 2.78 | 2.71 | 2.75 | 36200 | 2.75 | down | down | correct |
| NXE.US | NexGen Energy Ltd | 20211119 | 0 | 5.16 | 5.19 | 4.98 | 5.02 | 2854300 | 5.02 | down | down | correct |
| OGEN.US | Oragenics Inc | 20211119 | 0 | 0.57 | 0.58 | 0.56 | 0.56 | 1236900 | 0.56 | down | down | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211119 | 0 | 1.87 | 1.92 | 1.85 | 1.86 | 814100 | 1.86 | down | up | incorrect |
| ORLA.US | Orla Mining Ltd | 20211119 | 0 | 4.25 | 4.4 | 4.25 | 4.26 | 112100 | 4.26 | up | up | correct |
| PED.US | PEDEVCO Corp | 20211119 | 0 | 1.12 | 1.185 | 1.12 | 1.15 | 1070200 | 1.15 | up | up | correct |
| PHGE.US | BiomX Inc | 20211119 | 0 | 2 | 2.06 | 1.961 | 1.99 | 66800 | 1.99 | down | up | incorrect |
| PLAG.US | Planet Green Holdings Corp | 20211119 | 0 | 1.28 | 1.28 | 1.23 | 1.24 | 51600 | 1.24 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20211119 | 0 | 2.78 | 2.78 | 2.6 | 2.62 | 791900 | 2.62 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20211119 | 0 | 3.09 | 3.13 | 3.05 | 3.06 | 57400 | 3.06 | down | down | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211119 | 0 | 0.98 | 1.03 | 0.94 | 0.98 | 808718 | 0.98 | |||
| PRK.US | Park National Corporation | 20211119 | 0 | 139.27 | 140.35 | 138.59 | 140.01 | 21600 | 140.01 | up | up | correct |
| PTK.US | WS | 20211119 | 0 | 0.94 | 0.96 | 0.93 | 0.96 | 122177 | 0.96 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20211119 | 0 | 0.37 | 0.38 | 0.36 | 0.36 | 1347100 | 0.36 | down | down | correct |
| PW.US | Power REIT | 20211119 | 0 | 67.18 | 67.18 | 55.01 | 59.53 | 79600 | 59.53 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211119 | 0 | 0.81 | 0.83 | 0.806 | 0.806 | 73800 | 0.806 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211119 | 0 | 3.16 | 3.18 | 3.11 | 3.17 | 11934 | 3.1182 | up | up | correct |
| RCOR.US | WS | 20211119 | 0 | 8.98 | 8.98 | 8.13 | 8.65 | 7177 | 8.65 | down | down | correct |
| REI.US | Ring Energy Inc | 20211119 | 0 | 2.81 | 2.85 | 2.73 | 2.78 | 1867900 | 2.78 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20211119 | 0 | 22.05 | 22.15 | 20.55 | 20.57 | 26700 | 20.57 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211119 | 0 | 6.69 | 6.9 | 6.422 | 6.55 | 46500 | 6.55 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20211119 | 0 | 8.43 | 8.52 | 8.32 | 8.48 | 277200 | 8.48 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211119 | 0 | 2.51 | 2.6 | 2.47 | 2.55 | 136200 | 2.55 | up | down | incorrect |
| RVP.US | Retractable Technologies Inc | 20211119 | 0 | 8.35 | 8.77 | 8.24 | 8.7 | 156900 | 8.7 | up | down | incorrect |
| SACC.US | SACC | 20211119 | 0 | 25.418 | 25.45 | 25.418 | 25.45 | 700 | 25.0215 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20211119 | 0 | 6.07 | 6.105 | 5.8354 | 5.87 | 376212 | 5.7555 | down | down | correct |
| SBEV.US | WS | 20211119 | 0 | 1.95 | 2.1 | 1.94 | 1.98 | 368096 | 1.98 | up | up | correct |
| SCCB.US | SCCB | 20211119 | 0 | 25.4 | 25.4 | 25.4 | 25.4 | 300 | 24.9583 | |||
| SCCC.US | SCCC | 20211119 | 0 | 25.96 | 26 | 25.92 | 25.96 | 2200 | 25.4784 | |||
| SDPI.US | Superior Drilling Products Inc | 20211119 | 0 | 0.97 | 1 | 0.89 | 0.9 | 488200 | 0.9 | down | down | correct |
| SEB.US | Seaboard Corporation | 20211119 | 0 | 3959.5901 | 4019 | 3890.01 | 3925.01 | 1100 | 3925.01 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20211119 | 0 | 3.39 | 3.51 | 3.39 | 3.48 | 6024800 | 3.48 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20211119 | 0 | 7.89 | 7.89 | 7.56 | 7.6 | 3400 | 7.6 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20211119 | 0 | 9.03 | 9.1 | 8.71 | 8.75 | 428400 | 8.75 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211119 | 0 | 23.9 | 23.9 | 23.9 | 23.9 | 800 | 23.9 | |||
| SLI.US | Standard Lithium Ltd | 20211119 | 0 | 8.6 | 9.3 | 8.2 | 9.28 | 4827500 | 9.28 | up | up | correct |
| SMTS.US | Sierra Metals Inc | 20211119 | 0 | 1.39 | 1.45 | 1.36 | 1.37 | 670000 | 1.37 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211119 | 0 | 1 | 1.04 | 0.97 | 1.03 | 2217500 | 1.03 | up | up | correct |
| SSY.US | SunLink Health Systems Inc | 20211119 | 0 | 2.07 | 2.17 | 2.07 | 2.11 | 73000 | 2.11 | up | down | incorrect |
| STXS.US | Stereotaxis Inc | 20211119 | 0 | 6.47 | 6.63 | 6.16 | 6.44 | 184000 | 6.44 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20211119 | 0 | 4.42 | 4.47 | 4.27 | 4.29 | 677000 | 4.2769 | down | down | correct |
| SVT.US | Servotronics Inc | 20211119 | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 500 | 12.06 | |||
| SYN.US | Synthetic Biologics Inc | 20211119 | 0 | 0.37 | 0.38 | 0.36 | 0.36 | 1371600 | 0.36 | down | down | correct |
| TELZ.US | Tellurian Inc. | 20211119 | 0 | 24.55 | 24.55 | 24.45 | 24.51 | 14700 | 24.51 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211119 | 0 | 1.95 | 2.03 | 1.94 | 1.99 | 2078000 | 1.99 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20211119 | 0 | 0.88 | 0.92 | 0.84 | 0.86 | 257500 | 0.86 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211119 | 0 | 4.97 | 5.1 | 4.74 | 4.82 | 274500 | 4.82 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211119 | 0 | 0.565 | 0.62 | 0.545 | 0.55 | 13072800 | 0.55 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211119 | 0 | 82.91 | 83.61 | 82.55 | 82.89 | 15700 | 82.89 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20211119 | 0 | 1.81 | 1.86 | 1.77 | 1.77 | 107200 | 1.77 | down | up | incorrect |
| TPHS.US | Trinity Place Holdings Inc | 20211119 | 0 | 1.87 | 1.9 | 1.86 | 1.87 | 34400 | 1.87 | |||
| TRT.US | Trio | 20211119 | 0 | 8.93 | 9.08 | 8.31 | 9.05 | 869800 | 9.05 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211119 | 0 | 0.42 | 0.44 | 0.42 | 0.42 | 433200 | 0.42 | |||
| UAMY.US | United States Antimony Corporation | 20211119 | 0 | 0.75 | 0.77 | 0.72 | 0.73 | 1189100 | 0.73 | down | down | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211119 | 0 | 2.38 | 2.49 | 2.36 | 2.4 | 2717694 | 2.4 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20211119 | 0 | 4.8 | 4.81 | 4.26 | 4.29 | 10149800 | 4.29 | down | down | correct |
| UFAB.US | Unique Fabricating Inc | 20211119 | 0 | 2.57 | 2.57 | 2.45 | 2.5 | 16000 | 2.5 | down | down | correct |
| URG.US | Ur | 20211119 | 0 | 1.83 | 1.84 | 1.67 | 1.69 | 3875100 | 1.69 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211119 | 0 | 0.97 | 1 | 0.94 | 0.94 | 1016400 | 0.94 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20211119 | 0 | 33.33 | 33.4198 | 33.28 | 33.35 | 103234 | 33.1649 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20211119 | 0 | 4.05 | 4.16 | 4 | 4.07 | 31600 | 4.07 | up | up | correct |
| UUUU.US | Energy Fuels Inc | 20211119 | 0 | 9.67 | 9.73 | 9.1227 | 9.18 | 4549332 | 9.18 | down | down | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211119 | 0 | 14.2 | 14.2 | 14.09 | 14.14 | 10198 | 14.0623 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211119 | 0 | 13.83 | 13.89 | 13.82 | 13.855 | 8873 | 13.7183 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20211119 | 0 | 0.72 | 0.75 | 0.72 | 0.73 | 283200 | 0.73 | up | up | correct |
| VHAQ.US | WS | 20211119 | 0 | 10 | 10 | 10 | 10 | 779 | 10 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211119 | 0 | 12.08 | 12.18 | 12.06 | 12.07 | 27162 | 12.0239 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211119 | 0 | 13.86 | 13.86 | 13.8 | 13.815 | 16409 | 13.7806 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211119 | 0 | 3.9 | 3.97 | 3.82 | 3.89 | 157200 | 3.89 | down | down | correct |
| VOLT.US | Volt Information Sciences Inc | 20211119 | 0 | 3.14 | 3.2 | 3.06 | 3.07 | 82000 | 3.07 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211119 | 0 | 16000 | 16500 | 15500 | 15850 | 20800 | 15850 | down | down | correct |
| WBEV.US | Winc Inc. | 20211119 | 0 | 10.63 | 10.63 | 9.825 | 10.5 | 106000 | 10.5 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211119 | 0 | 3.68 | 3.7 | 3.552 | 3.57 | 250600 | 3.57 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20211119 | 0 | 1.44 | 1.45 | 1.38 | 1.4 | 387400 | 1.4 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20211119 | 0 | 1.96 | 2.05 | 1.94 | 2 | 21900 | 2 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211119 | 0 | 3.22 | 3.29 | 3.2 | 3.27 | 724400 | 3.27 | up | down | incorrect |
| WYY.US | WidePoint Corporation | 20211119 | 0 | 4.54 | 4.6199 | 4.35 | 4.4 | 67604 | 4.4 | down | down | correct |
| XPL.US | Solitario Zinc Corp | 20211119 | 0 | 0.51 | 0.51 | 0.48 | 0.49 | 123300 | 0.49 | down | down | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20211119 | 0 | 0.93 | 0.96 | 0.87 | 0.89 | 91500 | 0.89 | down | down | correct |
| YCBD.US | P | 20211119 | 0 | 6 | 6.0592 | 5.95 | 6.025 | 11661 | 6.025 | up | up | correct |
| ZDGE.US | Zedge Inc | 20211119 | 0 | 10.5 | 10.9 | 10.06 | 10.11 | 96400 | 10.11 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211119 | 0 | 0.452 | 0.479 | 0.45 | 0.479 | 13632300 | 0.479 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.