CollectAI
close-nysemkt_stocks
2021/11/29
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211129 | 0 | 18.5 | 19.5 | 18.5 | 19.5 | 13600 | 19.5 | up | up | correct |
| AAU.US | Almaden Minerals Ltd | 20211129 | 0 | 0.34 | 0.345 | 0.3309 | 0.3362 | 488973 | 0.3362 | down | down | correct |
| ACU.US | Acme United Corporation | 20211129 | 0 | 33 | 36.07 | 33 | 35.19 | 11984 | 35.19 | up | up | correct |
| ACY.US | AeroCentury Corp | 20211129 | 0 | 34.43 | 36.44 | 34.43 | 35.93 | 16700 | 35.93 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211129 | 0 | 29.23 | 29.67 | 28.34 | 28.34 | 5700 | 28.0872 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211129 | 0 | 8.03 | 8.03 | 7.89 | 7.91 | 46311 | 7.7624 | down | down | correct |
| AGE.US | AgeX Therapeutics Inc | 20211129 | 0 | 0.76 | 0.76 | 0.68 | 0.7 | 172300 | 0.7 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211129 | 0 | 1.43 | 1.48 | 1.39 | 1.44 | 435500 | 1.44 | up | up | correct |
| AINC.US | Ashford Inc | 20211129 | 0 | 20.34 | 21.4 | 20.01 | 20.9 | 15000 | 20.9 | up | up | correct |
| AIRI.US | Air Industries Group | 20211129 | 0 | 1.04 | 1.04 | 0.98 | 0.99 | 170100 | 0.99 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211129 | 0 | 1.14 | 1.247 | 1.101 | 1.18 | 911900 | 1.18 | up | down | incorrect |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211129 | 0 | 1.16 | 1.19 | 1.09 | 1.09 | 717900 | 1.09 | down | down | correct |
| AMS.US | American Shared Hospital Services | 20211129 | 0 | 2.67 | 2.81 | 2.63 | 2.72 | 38700 | 2.72 | up | up | correct |
| ANVS.US | Annovis Bio Inc. | 20211129 | 0 | 25.9 | 25.9 | 24.34 | 24.41 | 103200 | 24.41 | down | down | correct |
| APT.US | Alpha Pro Tech Ltd | 20211129 | 0 | 5.69 | 6.17 | 5.37 | 6.1 | 2685900 | 6.1 | up | up | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211129 | 0 | 5.22 | 5.26 | 4.04 | 4.3 | 87200 | 4.3 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211129 | 0 | 0.9 | 0.91 | 0.86 | 0.88 | 543900 | 0.88 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20211129 | 0 | 1.51 | 1.51 | 1.39 | 1.4 | 3384500 | 1.4 | down | down | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211129 | 0 | 7.34 | 7.38 | 6.99 | 6.99 | 104800 | 6.99 | down | down | correct |
| AUMN.US | Golden Minerals Company | 20211129 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 216100 | 0.41 | |||
| AWX.US | Avalon Holdings Corporation | 20211129 | 0 | 4.13 | 4.13 | 3.99 | 4.08 | 11400 | 4.08 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20211129 | 0 | 2.07 | 2.11 | 1.99 | 2.1 | 961700 | 2.1 | up | down | incorrect |
| BATL.US | Battalion Oil Corporation | 20211129 | 0 | 12 | 12 | 11.113 | 11.5 | 7800 | 11.5 | down | up | incorrect |
| BCV.US | PA | 20211129 | 0 | 25.45 | 25.65 | 25.45 | 25.5 | 798 | 25.5 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211129 | 0 | 34.8799 | 34.8799 | 31.6109 | 33.1 | 3254 | 33.1 | down | up | incorrect |
| BDR.US | Blonder Tongue Laboratories Inc | 20211129 | 0 | 1.06 | 1.07 | 1.01 | 1.04 | 397500 | 1.04 | down | down | correct |
| BFB.US | Brown | 20211129 | 0 | 74.94 | 75 | 73.94 | 74.19 | 1220755 | 73.992 | down | down | correct |
| BGI.US | Birks Group Inc | 20211129 | 0 | 4.46 | 4.56 | 4.26 | 4.33 | 543500 | 4.33 | down | down | correct |
| BHB.US | Bar Harbor Bankshares | 20211129 | 0 | 29.69 | 29.75 | 29.03 | 29.04 | 18700 | 29.04 | down | down | correct |
| BKTI.US | BK Technologies Corporation | 20211129 | 0 | 2.3 | 2.3 | 2.2 | 2.2 | 36001 | 2.2 | down | down | correct |
| BMTX.US | WS | 20211129 | 0 | 14 | 14 | 12.57 | 13.04 | 581208 | 13.04 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211129 | 0 | 18.47 | 18.47 | 17.74 | 17.91 | 32400 | 17.91 | down | down | correct |
| BRG.US | PD | 20211129 | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 201 | 25.39 | |||
| BRMK.US | WS | 20211129 | 0 | 9.55 | 9.5712 | 9.25 | 9.27 | 1446073 | 9.27 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20211129 | 0 | 2.4 | 2.51 | 2.37 | 2.4 | 40900 | 2.4 | |||
| BTG.US | B2Gold Corp | 20211129 | 0 | 4 | 4.0884 | 3.95 | 4.02 | 10265842 | 3.9773 | up | up | correct |
| BTN.US | Ballantyne Strong Inc | 20211129 | 0 | 3 | 3.1 | 2.81 | 2.85 | 151200 | 2.85 | down | down | correct |
| BTTR.US | Better Choice Company Inc | 20211129 | 0 | 3.77 | 3.85 | 3.61 | 3.61 | 122100 | 3.61 | down | down | correct |
| CANF.US | Can | 20211129 | 0 | 1.21 | 1.22 | 1.14 | 1.18 | 191600 | 1.18 | down | down | correct |
| CCF.US | Chase Corporation | 20211129 | 0 | 105.03 | 106.69 | 101.79 | 101.86 | 25000 | 101.86 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211129 | 0 | 7.3 | 7.3 | 7.25 | 7.3 | 46874 | 7.2568 | |||
| CEI.US | Camber Energy Inc | 20211129 | 0 | 1.36 | 1.37 | 1.24 | 1.27 | 56684422 | 1.27 | down | down | correct |
| CET.US | Central Securities Corp | 20211129 | 0 | 41.89 | 41.89 | 40.35 | 40.47 | 23300 | 40.47 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211129 | 0 | 13.75 | 13.8 | 13.55 | 13.7993 | 23415 | 13.7527 | up | up | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211129 | 0 | 3.42 | 3.45 | 3.42 | 3.45 | 230296 | 3.4272 | up | up | correct |
| CIX.US | CompX International Inc | 20211129 | 0 | 22.02 | 22.45 | 22.02 | 22.26 | 3700 | 22.0604 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211129 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | 11.96 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211129 | 0 | 14.01 | 14.14 | 13.89 | 13.99 | 1545525 | 13.8304 | down | down | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211129 | 0 | 12.59 | 13 | 12.51 | 12.53 | 51000 | 12.53 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211129 | 0 | 9.4 | 9.4 | 9.15 | 9.2 | 16965 | 9.2 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211129 | 0 | 16.1 | 16.37 | 15.55 | 16.02 | 5600 | 16.02 | down | down | correct |
| CPHI.US | China Pharma Holdings Inc | 20211129 | 0 | 0.54 | 0.67 | 0.53 | 0.65 | 1612100 | 0.65 | up | up | correct |
| CQP.US | Cheniere Energy Partners L.P | 20211129 | 0 | 43.5 | 43.85 | 42.33 | 43.09 | 257400 | 43.09 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211129 | 0 | 13.56 | 13.7 | 13.4462 | 13.55 | 675568 | 13.3969 | down | down | correct |
| CTEK.US | CynergisTek Inc | 20211129 | 0 | 1.47 | 1.47 | 1.42 | 1.44 | 55400 | 1.44 | down | down | correct |
| CVM.US | CEL | 20211129 | 0 | 10.46 | 10.53 | 9.83 | 9.87 | 751000 | 9.87 | down | down | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211129 | 0 | 26.19 | 26.33 | 25.85 | 26 | 4100 | 25.7792 | down | down | correct |
| CVU.US | CPI Aerostructures Inc | 20211129 | 0 | 3.1 | 3.24 | 2.79 | 2.95 | 241600 | 2.95 | down | down | correct |
| CYBN.US | Cybin Inc | 20211129 | 0 | 1.41 | 1.6 | 1.35 | 1.47 | 2561400 | 1.47 | up | up | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211129 | 0 | 2.49 | 2.49 | 2.47 | 2.48 | 205652 | 2.4644 | down | down | correct |
| DIT.US | AMCON Distributing Company | 20211129 | 0 | 182.87 | 190.4 | 174.54 | 180.51 | 5376 | 175.5509 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20211129 | 0 | 29.45 | 31.36 | 27.69 | 30.26 | 37700 | 30.26 | up | up | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211129 | 0 | 8.76 | 8.83 | 8.76 | 8.8 | 34068 | 8.7708 | up | up | correct |
| DNN.US | Denison Mines Corp | 20211129 | 0 | 1.66 | 1.7 | 1.63 | 1.65 | 7702200 | 1.65 | down | down | correct |
| DPW.US | Ault Global Holdings Inc | 20211129 | 0 | 1.85 | 1.87 | 1.77 | 1.8 | 3692800 | 1.8 | down | down | correct |
| DSS.US | Document Security Systems Inc | 20211129 | 0 | 0.865 | 0.873 | 0.835 | 0.84 | 698800 | 0.84 | down | up | incorrect |
| DXF.US | Dunxin Financial Holdings Limited | 20211129 | 0 | 1.2 | 1.25 | 1.17 | 1.21 | 812100 | 1.21 | up | up | correct |
| DXR.US | Daxor Corporation | 20211129 | 0 | 10.81 | 11 | 10.81 | 11 | 2800 | 11 | up | down | incorrect |
| EAD.US | Wells Fargo Advantage Funds | 20211129 | 0 | 8.83 | 8.88 | 8.81 | 8.86 | 107397 | 8.7984 | up | up | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211129 | 0 | 13.44 | 13.44 | 13.385 | 13.43 | 43707 | 13.3804 | down | down | correct |
| ELA.US | Envela Corporation | 20211129 | 0 | 4.15 | 4.46 | 4.09 | 4.32 | 40800 | 4.32 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20211129 | 0 | 31.78 | 32 | 31.25 | 31.85 | 3600 | 31.85 | up | down | incorrect |
| ELMD.US | Electromed Inc | 20211129 | 0 | 11.84 | 12.15 | 11.75 | 12.02 | 62599 | 12.02 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211129 | 0 | 1.99 | 2 | 1.81 | 1.85 | 1453100 | 1.85 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20211129 | 0 | 2.57 | 2.58 | 2.52 | 2.55 | 125500 | 2.55 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211129 | 0 | 1.12 | 1.12 | 1.08 | 1.09 | 130100 | 1.09 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211129 | 0 | 12.13 | 12.24 | 12.13 | 12.24 | 13798 | 12.202 | up | down | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20211129 | 0 | 5.21 | 5.28 | 5.13 | 5.18 | 188929 | 5.0987 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211129 | 0 | 7.26 | 7.29 | 7.15 | 7.24 | 1316000 | 7.24 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211129 | 0 | 13.25 | 13.3499 | 13.21 | 13.26 | 60584 | 13.164 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211129 | 0 | 14.56 | 14.745 | 14.54 | 14.67 | 19255 | 14.5968 | up | up | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211129 | 0 | 15 | 15 | 14.4922 | 14.9983 | 3883 | 14.9983 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20211129 | 0 | 39.53 | 39.74 | 39.11 | 39.27 | 5500 | 39.27 | down | up | incorrect |
| EVI.US | EVI Industries Inc | 20211129 | 0 | 35 | 37.625 | 34.2173 | 36.27 | 20997 | 36.27 | up | up | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211129 | 0 | 11.66 | 11.79 | 11.66 | 11.78 | 61851 | 11.7395 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211129 | 0 | 13.14 | 13.22 | 13.11 | 13.19 | 477055 | 13.0902 | up | down | incorrect |
| EXN.US | Excellon Resources Inc | 20211129 | 0 | 1.28 | 1.29 | 1.26 | 1.28 | 21400 | 1.28 | |||
| FAX.US | Aberdeen Asia | 20211129 | 0 | 4.09 | 4.1 | 4.07 | 4.08 | 310252 | 4.0513 | down | up | incorrect |
| FCO.US | Aberdeen Global Income Fund Inc | 20211129 | 0 | 8.25 | 8.3 | 8.2 | 8.23 | 32438 | 8.1545 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20211129 | 0 | 14.01 | 14.09 | 13.85 | 13.94 | 66700 | 13.94 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20211129 | 0 | 11.02 | 11.6391 | 10.35 | 10.43 | 39173 | 10.43 | down | down | correct |
| FSI.US | Flexible Solutions International Inc | 20211129 | 0 | 3.6 | 3.7 | 3.55 | 3.64 | 31400 | 3.64 | up | down | incorrect |
| FSP.US | Franklin Street Properties Corp | 20211129 | 0 | 6.06 | 6.1 | 5.89 | 5.93 | 585968 | 5.6293 | down | up | incorrect |
| FTF.US | Franklin Limited Duration Income Trust | 20211129 | 0 | 9.06 | 9.0898 | 8.93 | 8.96 | 136203 | 8.8866 | down | down | correct |
| FTSI.US | FTS International Inc | 20211129 | 0 | 26.52 | 26.57 | 26.39 | 26.5 | 187510 | 26.5 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20211129 | 0 | 0.64 | 0.64 | 0.624 | 0.639 | 228800 | 0.639 | down | up | incorrect |
| GAU.US | Galiano Gold Inc | 20211129 | 0 | 0.76 | 0.77 | 0.74 | 0.76 | 437900 | 0.76 | |||
| GBR.US | New Concept Energy Inc | 20211129 | 0 | 3.11 | 3.15 | 2.95 | 3.02 | 23900 | 3.02 | down | down | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211129 | 0 | 23 | 23.182 | 22.96 | 23 | 184100 | 23 | |||
| GGN.US | PB | 20211129 | 0 | 25.328 | 25.35 | 25.325 | 25.35 | 1083 | 25.35 | up | down | incorrect |
| GGO.US | The Gabelli Go Anywhere Trust | 20211129 | 0 | 0.06 | 0.06 | 0.055 | 0.055 | 376000 | 0.055 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20211129 | 0 | 12.02 | 12.1 | 11.95 | 11.99 | 315843 | 11.8758 | down | down | correct |
| GLQ.US | Clough Global Equity Fund | 20211129 | 0 | 14.64 | 14.643 | 14.5 | 14.58 | 137412 | 14.4377 | down | down | correct |
| GLTA.US | WS | 20211129 | 0 | 10.0062 | 10.0062 | 10.0062 | 10.0062 | 142 | 10.0062 | |||
| GLU.US | The Gabelli Global Utility & Income Trust | 20211129 | 0 | 19.95 | 19.97 | 19.62 | 19.63 | 19651 | 19.5323 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211129 | 0 | 10.98 | 11.01 | 10.88 | 10.95 | 47908 | 10.8526 | down | down | correct |
| GOED.US | WS | 20211129 | 0 | 2.21 | 2.24 | 2.11 | 2.23 | 2547110 | 2.23 | up | up | correct |
| GORO.US | Gold Resource Corporation | 20211129 | 0 | 2 | 2.01 | 1.9 | 1.93 | 616686 | 1.9188 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211129 | 0 | 0.26 | 0.27 | 0.26 | 0.26 | 5156100 | 0.26 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20211129 | 0 | 8.61 | 8.63 | 8.61 | 8.62 | 1300 | 8.62 | up | up | correct |
| GROY.US | WT | 20211129 | 0 | 5.09 | 5.15 | 5 | 5.04 | 364494 | 5.04 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211129 | 0 | 1.48 | 1.48 | 1.36 | 1.41 | 7313600 | 1.41 | down | down | correct |
| GSS.US | Golden Star Resources Ltd | 20211129 | 0 | 3.76 | 3.77 | 3.74 | 3.75 | 864100 | 3.75 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20211129 | 0 | 0.49 | 0.49 | 0.45 | 0.48 | 732500 | 0.48 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20211129 | 0 | 0.75 | 0.75 | 0.7 | 0.74 | 3343900 | 0.74 | down | down | correct |
| GV.US | The Goldfield Corporation | 20211129 | 0 | 0.293 | 0.316 | 0.2821 | 0.3001 | 1839613 | 0.3001 | up | up | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211129 | 0 | 15.41 | 15.57 | 15.41 | 15.55 | 22624 | 15.3312 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211129 | 0 | 1.76 | 1.76 | 1.64 | 1.64 | 53900 | 1.64 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211129 | 0 | 6.09 | 6.12 | 6.06 | 6.07 | 43100 | 6.07 | down | down | correct |
| IBIO.US | iBio Inc | 20211129 | 0 | 0.72 | 0.98 | 0.69 | 0.85 | 36997500 | 0.85 | up | up | correct |
| ID.US | PARTS iD Inc | 20211129 | 0 | 2.52 | 2.62 | 2.45 | 2.45 | 122101 | 2.45 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20211129 | 0 | 2.5 | 2.7 | 2.5 | 2.52 | 14700 | 2.52 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20211129 | 0 | 1.35 | 1.36 | 1.32 | 1.34 | 506400 | 1.34 | down | up | incorrect |
| IHT.US | InnSuites Hospitality Trust | 20211129 | 0 | 3.17 | 3.22 | 3.02 | 3.19 | 25200 | 3.19 | up | up | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20211129 | 0 | 1.25 | 1.25 | 1.2 | 1.2 | 22400 | 1.2 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211129 | 0 | 33.74 | 34.03 | 33.07 | 33.63 | 374800 | 33.4143 | down | up | incorrect |
| IMUC.US | WS | 20211129 | 0 | 0.6 | 0.6 | 0.38 | 0.6 | 28990 | 0.6 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20211129 | 0 | 3.6 | 3.6 | 3.49 | 3.51 | 5800 | 3.51 | down | down | correct |
| INFU.US | InfuSystem Holdings Inc | 20211129 | 0 | 17.16 | 17.49 | 16.81 | 17.1 | 95700 | 17.1 | down | down | correct |
| INTT.US | inTEST Corporation | 20211129 | 0 | 16.19 | 16.19 | 15.02 | 15.44 | 122800 | 15.44 | down | up | incorrect |
| INUV.US | Inuvo Inc | 20211129 | 0 | 0.64 | 0.65 | 0.62 | 0.63 | 497200 | 0.63 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211129 | 0 | 11.61 | 12 | 11.2815 | 12 | 1074 | 12 | up | up | correct |
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211129 | 0 | 31 | 31 | 30.56 | 30.56 | 1252 | 29.8045 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20211129 | 0 | 31.95 | 32.46 | 31.5 | 31.56 | 11800 | 31.56 | down | down | correct |
| ISR.US | Isoray Inc | 20211129 | 0 | 0.49 | 0.49 | 0.47 | 0.48 | 677500 | 0.48 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211129 | 0 | 0.33 | 0.33 | 0.3 | 0.32 | 3097800 | 0.32 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20211129 | 0 | 2.27 | 2.299 | 2.229 | 2.26 | 33300 | 2.26 | down | down | correct |
| JOB.US | GEE Group Inc | 20211129 | 0 | 0.45 | 0.48 | 0.45 | 0.46 | 1539200 | 0.46 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20211129 | 0 | 0.53 | 0.54 | 0.51 | 0.53 | 194000 | 0.53 | |||
| KULR.US | KULR Technology Group Inc | 20211129 | 0 | 3.05 | 3.47 | 3 | 3.45 | 1896200 | 3.45 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211129 | 0 | 2.1 | 2.1 | 1.99 | 2 | 1111000 | 2 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211129 | 0 | 60.21 | 63.4 | 59.45 | 60.67 | 169000 | 60.67 | up | up | correct |
| LGL.US | The LGL Group Inc | 20211129 | 0 | 12.13 | 12.25 | 11.94 | 12.03 | 9300 | 12.03 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20211129 | 0 | 109.15 | 109.95 | 106.12 | 106.6 | 1604600 | 106.6 | down | down | correct |
| LODE.US | Comstock Mining Inc | 20211129 | 0 | 1.75 | 1.76 | 1.58 | 1.64 | 1096900 | 1.64 | down | down | correct |
| LOV.US | Spark Networks SE | 20211129 | 0 | 3.15 | 3.15 | 2.9 | 3.13 | 245300 | 3.13 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20211129 | 0 | 13.99 | 14.5 | 13.278 | 13.4 | 27900 | 13.4 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211129 | 0 | 16.31 | 16.42 | 15.97 | 16.35 | 573600 | 16.35 | up | up | correct |
| MCF.US | Contango Oil & Gas Company | 20211129 | 0 | 3.73 | 3.8 | 3.57 | 3.63 | 729600 | 3.63 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211129 | 0 | 18.1 | 18.79 | 18 | 18.04 | 10700 | 18.04 | down | down | correct |
| MIMO.US | WS | 20211129 | 0 | 5.27 | 5.51 | 5.1 | 5.18 | 338085 | 5.18 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211129 | 0 | 2.18 | 2.28 | 2.11 | 2.12 | 168700 | 2.12 | down | down | correct |
| MLSS.US | Milestone Scientific Inc | 20211129 | 0 | 2.49 | 2.55 | 2.31 | 2.32 | 191300 | 2.32 | down | down | correct |
| MMX.US | Maverix Metals Inc | 20211129 | 0 | 4.6 | 4.68 | 4.57 | 4.63 | 75000 | 4.63 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20211129 | 0 | 1.01 | 1.01 | 0.9 | 0.94 | 179200 | 0.94 | down | down | correct |
| MTA.US | Metalla Royalty & Streaming Ltd | 20211129 | 0 | 7.34 | 7.4 | 7.13 | 7.26 | 154779 | 7.26 | down | up | incorrect |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211129 | 0 | 1.07 | 1.08 | 1.01 | 1.02 | 1440100 | 1.02 | down | down | correct |
| MXC.US | Mexco Energy Corporation | 20211129 | 0 | 10.3 | 10.78 | 10.3 | 10.43 | 5800 | 10.43 | up | up | correct |
| MYO.US | Myomo Inc | 20211129 | 0 | 8.5 | 8.837 | 8.3 | 8.45 | 31200 | 8.45 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211129 | 0 | 0.39 | 0.43 | 0.38 | 0.43 | 3964400 | 0.43 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211129 | 0 | 1.3 | 1.3199 | 1.26 | 1.26 | 14887 | 1.26 | down | down | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211129 | 0 | 16.5 | 16.67 | 16.08 | 16.25 | 17471 | 16.185 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211129 | 0 | 12.59 | 12.65 | 12.59 | 12.6 | 2376 | 12.562 | up | down | incorrect |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211129 | 0 | 13.72 | 13.78 | 13.7 | 13.78 | 10110 | 13.7359 | up | up | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211129 | 0 | 0.5 | 0.51 | 0.48 | 0.48 | 982400 | 0.48 | down | down | correct |
| NEN.US | New England Realty Associates Limited Partnership | 20211129 | 0 | 62.9899 | 63.45 | 62.9 | 63.45 | 2189 | 63.1329 | up | down | incorrect |
| NES.US | Nuverra Environmental Solutions Inc | 20211129 | 0 | 1.504 | 1.69 | 1.489 | 1.6 | 59500 | 1.6 | up | up | correct |
| NEWP.US | New Pacific Metals Corp | 20211129 | 0 | 3.06 | 3.12 | 3.01 | 3.04 | 127600 | 3.04 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211129 | 0 | 5.77 | 5.88 | 5.66 | 5.75 | 145200 | 5.75 | down | up | incorrect |
| NG.US | NovaGold Resources Inc | 20211129 | 0 | 7.02 | 7.07 | 6.9 | 6.96 | 905600 | 6.96 | down | up | incorrect |
| NGD.US | New Gold Inc | 20211129 | 0 | 1.5 | 1.51 | 1.41 | 1.43 | 7214400 | 1.43 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20211129 | 0 | 68.6 | 68.6 | 65.42 | 65.82 | 29446 | 65.2965 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211129 | 0 | 12.4 | 12.63 | 12.4 | 12.56 | 38278 | 12.4696 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211129 | 0 | 5.29 | 5.29 | 5.14 | 5.17 | 234881 | 5.1532 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20211129 | 0 | 4.86 | 4.9 | 4.67 | 4.71 | 133600 | 4.71 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211129 | 0 | 21.35 | 21.68 | 20.39 | 20.97 | 984176 | 20.8892 | down | down | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211129 | 0 | 5 | 5.02 | 4.96 | 5 | 81497 | 4.9697 | |||
| NTIP.US | Network | 20211129 | 0 | 2.8 | 2.82 | 2.74 | 2.81 | 57000 | 2.81 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20211129 | 0 | 4.93 | 4.95 | 4.82 | 4.95 | 2043700 | 4.95 | up | up | correct |
| OGEN.US | Oragenics Inc | 20211129 | 0 | 0.59 | 0.63 | 0.55 | 0.6 | 4524100 | 0.6 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211129 | 0 | 1.78 | 1.83 | 1.74 | 1.78 | 814800 | 1.78 | |||
| ORLA.US | Orla Mining Ltd | 20211129 | 0 | 4.12 | 4.12 | 4.02 | 4.06 | 90464 | 4.06 | down | down | correct |
| PCG.US | PI | 20211129 | 0 | 23.95 | 24.95 | 23.94 | 24.95 | 539 | 24.95 | up | down | incorrect |
| PED.US | PEDEVCO Corp | 20211129 | 0 | 1.15 | 1.151 | 1.05 | 1.05 | 695700 | 1.05 | down | down | correct |
| PHGE.US | BiomX Inc | 20211129 | 0 | 2 | 2.1 | 1.98 | 2.01 | 48700 | 2.01 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20211129 | 0 | 1.19 | 1.24 | 1.16 | 1.2 | 44272 | 1.2 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20211129 | 0 | 2.39 | 2.39 | 2.15 | 2.2 | 1210000 | 2.2 | down | up | incorrect |
| PLM.US | PolyMet Mining Corp | 20211129 | 0 | 3.02 | 3.07 | 2.95 | 2.96 | 78800 | 2.96 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20211129 | 0 | 0.98 | 0.9831 | 0.91 | 0.9338 | 531895 | 0.9338 | down | down | correct |
| PRK.US | Park National Corporation | 20211129 | 0 | 138.98 | 138.98 | 133.34 | 133.84 | 60433 | 133.84 | down | down | correct |
| PTK.US | WS | 20211129 | 0 | 0.89 | 0.89 | 0.83 | 0.84 | 137606 | 0.84 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211129 | 0 | 0.75 | 0.96 | 0.68 | 0.86 | 164049800 | 0.86 | up | up | correct |
| PW.US | Power REIT | 20211129 | 0 | 56.3 | 57.52 | 54.09 | 54.25 | 23100 | 54.25 | down | up | incorrect |
| PZG.US | Paramount Gold Nevada Corp | 20211129 | 0 | 0.77 | 0.774 | 0.75 | 0.755 | 67800 | 0.755 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211129 | 0 | 2.82 | 2.8644 | 2.78 | 2.85 | 18376 | 2.8034 | up | up | correct |
| RCOR.US | WS | 20211129 | 0 | 8.75 | 8.95 | 8.6 | 8.6 | 33682 | 8.6 | down | down | correct |
| REI.US | Ring Energy Inc | 20211129 | 0 | 2.81 | 2.93 | 2.68 | 2.68 | 1253800 | 2.68 | down | down | correct |
| REPX.US | Riley Exploration Permian Inc | 20211129 | 0 | 18.17 | 19.69 | 16.61 | 16.9 | 52500 | 16.9 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211129 | 0 | 6.14 | 6.14 | 5.984 | 6.06 | 14200 | 6.06 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20211129 | 0 | 8.51 | 8.51 | 8.1 | 8.11 | 204800 | 8.11 | down | down | correct |
| RMED.US | Ra Medical Systems Inc | 20211129 | 0 | 2.38 | 2.49 | 2.33 | 2.37 | 115600 | 2.37 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20211129 | 0 | 8.85 | 9.04 | 8.51 | 8.86 | 150300 | 8.86 | up | up | correct |
| SACC.US | SACC | 20211129 | 0 | 25.4 | 25.45 | 25.4 | 25.45 | 1300 | 25.0215 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20211129 | 0 | 5.9 | 5.99 | 5.81 | 5.84 | 277546 | 5.726 | down | up | incorrect |
| SBEV.US | WS | 20211129 | 0 | 1.99 | 2.06 | 1.91 | 1.91 | 119338 | 1.91 | down | up | incorrect |
| SCCB.US | SCCB | 20211129 | 0 | 25.48 | 25.49 | 25.36 | 25.38 | 3900 | 24.9387 | down | down | correct |
| SCCC.US | SCCC | 20211129 | 0 | 25.985 | 25.99 | 25.9 | 25.92 | 3100 | 25.4392 | down | down | correct |
| SDPI.US | Superior Drilling Products Inc | 20211129 | 0 | 0.9 | 0.9248 | 0.8704 | 0.8802 | 76773 | 0.8802 | down | up | incorrect |
| SEB.US | Seaboard Corporation | 20211129 | 0 | 3943.3701 | 3975.8101 | 3837.3401 | 3946.2 | 800 | 3946.2 | up | up | correct |
| SENS.US | Senseonics Holdings Inc | 20211129 | 0 | 3.28 | 3.32 | 3.18 | 3.18 | 5564900 | 3.18 | down | down | correct |
| SIF.US | SIFCO Industries Inc | 20211129 | 0 | 7.87 | 8.245 | 7.87 | 8.02 | 8305 | 8.02 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211129 | 0 | 8.45 | 8.54 | 8.32 | 8.54 | 345500 | 8.54 | up | up | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211129 | 0 | 23.49 | 23.5 | 22.86 | 22.86 | 900 | 22.86 | down | down | correct |
| SLI.US | Standard Lithium Ltd | 20211129 | 0 | 10.58 | 10.92 | 10.3 | 10.89 | 2708200 | 10.89 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20211129 | 0 | 1.47 | 1.51 | 1.36 | 1.46 | 808700 | 1.46 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211129 | 0 | 0.92 | 0.94 | 0.84 | 0.87 | 2364700 | 0.87 | down | down | correct |
| SSY.US | SunLink Health Systems Inc | 20211129 | 0 | 2.11 | 2.18 | 2.05 | 2.08 | 46400 | 2.08 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20211129 | 0 | 6.05 | 6.13 | 5.82 | 5.89 | 229900 | 5.89 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20211129 | 0 | 4.05 | 4.1 | 3.98 | 4.1 | 1202800 | 4.1 | up | down | incorrect |
| SVT.US | Servotronics Inc | 20211129 | 0 | 12.17 | 13 | 12.17 | 12.99 | 5400 | 12.99 | up | up | correct |
| SYN.US | Synthetic Biologics Inc | 20211129 | 0 | 0.34 | 0.36 | 0.34 | 0.35 | 1607700 | 0.35 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20211129 | 0 | 24.99 | 25.05 | 24.84 | 24.96 | 58497 | 24.96 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211129 | 0 | 2.08 | 2.14 | 1.99 | 2.14 | 2289900 | 2.14 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20211129 | 0 | 0.81 | 0.83 | 0.78 | 0.82 | 91400 | 0.82 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20211129 | 0 | 4.81 | 5.58 | 4.63 | 5.23 | 1271300 | 5.23 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211129 | 0 | 0.48 | 0.486 | 0.452 | 0.465 | 2121900 | 0.465 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20211129 | 0 | 81.08 | 81.9 | 78.44 | 78.46 | 31600 | 78.46 | down | down | correct |
| TMQ.US | Trilogy Metals Inc | 20211129 | 0 | 1.8 | 1.8 | 1.73 | 1.75 | 164731 | 1.75 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211129 | 0 | 1.8942 | 1.92 | 1.87 | 1.91 | 18000 | 1.91 | up | up | correct |
| TRT.US | Trio | 20211129 | 0 | 9.96 | 10.5 | 9.54 | 10.07 | 487100 | 10.07 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211129 | 0 | 0.41 | 0.41 | 0.39 | 0.4 | 475800 | 0.4 | down | down | correct |
| UAMY.US | United States Antimony Corporation | 20211129 | 0 | 0.69 | 0.7 | 0.65 | 0.65 | 505000 | 0.65 | down | up | incorrect |
| UAVS.US | AgEagle Aerial Systems Inc | 20211129 | 0 | 2.21 | 2.26 | 2.13 | 2.22 | 2101233 | 2.22 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20211129 | 0 | 4.16 | 4.35 | 4.15 | 4.29 | 6057900 | 4.29 | up | up | correct |
| UFAB.US | Unique Fabricating Inc | 20211129 | 0 | 2.36 | 2.445 | 2.22 | 2.31 | 38300 | 2.31 | down | down | correct |
| URG.US | Ur | 20211129 | 0 | 1.6 | 1.63 | 1.51 | 1.55 | 2319900 | 1.55 | down | up | incorrect |
| USAS.US | Americas Gold and Silver Corporation | 20211129 | 0 | 0.89 | 0.89 | 0.81 | 0.83 | 917900 | 0.83 | down | up | incorrect |
| UTG.US | Reaves Utility Income Fund | 20211129 | 0 | 33.57 | 33.8 | 33.39 | 33.72 | 199611 | 33.5328 | up | up | correct |
| UUU.US | Universal Security Instruments Inc | 20211129 | 0 | 4.27 | 4.27 | 4.03 | 4.14 | 17400 | 4.14 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211129 | 0 | 9.04 | 9.53 | 9 | 9.29 | 2976248 | 9.29 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211129 | 0 | 14.12 | 14.12 | 14.08 | 14.09 | 2587 | 14.0126 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211129 | 0 | 13.98 | 14.02 | 13.93 | 14.02 | 17738 | 13.8817 | up | up | correct |
| VGZ.US | Vista Gold Corp | 20211129 | 0 | 0.71 | 0.74 | 0.71 | 0.73 | 223700 | 0.73 | up | up | correct |
| VHAQ.US | WS | 20211129 | 0 | 10.03 | 10.03 | 10.01 | 10.03 | 250757 | 10.03 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211129 | 0 | 11.96 | 12.09 | 11.936 | 12.09 | 30600 | 12.0438 | up | up | correct |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211129 | 0 | 13.58 | 13.66 | 13.56 | 13.66 | 41705 | 13.6259 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20211129 | 0 | 3.2 | 3.4 | 3.16 | 3.31 | 225100 | 3.31 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20211129 | 0 | 3.13 | 3.22 | 3.01 | 3.02 | 110200 | 3.02 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211129 | 0 | 16100 | 16300 | 15750 | 15750 | 28600 | 15750 | down | down | correct |
| WBEV.US | Winc Inc. | 20211129 | 0 | 11.05 | 11.05 | 10 | 10.26 | 36000 | 10.26 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211129 | 0 | 3.56 | 3.64 | 3.55 | 3.55 | 49100 | 3.55 | down | up | incorrect |
| WRN.US | Western Copper and Gold Corporation | 20211129 | 0 | 1.32 | 1.42 | 1.32 | 1.4 | 374982 | 1.4 | up | up | correct |
| WTT.US | Wireless Telecom Group Inc | 20211129 | 0 | 1.99 | 2.05 | 1.85 | 1.85 | 54300 | 1.85 | down | down | correct |
| WWR.US | Westwater Resources Inc | 20211129 | 0 | 3.06 | 3.1 | 2.93 | 3.01 | 680200 | 3.01 | down | down | correct |
| WYY.US | WidePoint Corporation | 20211129 | 0 | 4.65 | 4.77 | 4.51 | 4.6 | 23439 | 4.6 | down | up | incorrect |
| XPL.US | Solitario Zinc Corp | 20211129 | 0 | 0.48 | 0.49 | 0.48 | 0.48 | 82600 | 0.48 | |||
| XTNT.US | Xtant Medical Holdings Inc | 20211129 | 0 | 0.78 | 0.79 | 0.72 | 0.74 | 120300 | 0.74 | down | down | correct |
| YCBD.US | P | 20211129 | 0 | 5.95 | 6.1 | 5.85 | 5.95 | 105479 | 5.95 | |||
| ZDGE.US | Zedge Inc | 20211129 | 0 | 9.6 | 9.725 | 9.271 | 9.31 | 151200 | 9.31 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211129 | 0 | 0.43 | 0.434 | 0.405 | 0.42 | 12756600 | 0.42 | down | down | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.