CollectAI
close-nysemkt_stocks
2021/12/02
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211202 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20211202 | 0 | 0.3223 | 0.3223 | 0.3101 | 0.3151 | 541155 | 0.3151 | down | up | incorrect |
| ACU.US | Acme United Corporation | 20211202 | 0 | 34.015 | 34.66 | 32.2227 | 32.6 | 6478 | 32.6 | down | down | correct |
| ACY.US | AeroCentury Corp | 20211202 | 0 | 36.84 | 36.84 | 34.2 | 34.48 | 32400 | 34.48 | down | down | correct |
| ADRA.US | WS | 20211202 | 0 | 9.8001 | 9.8001 | 9.8001 | 9.8001 | 272 | 9.8001 | |||
| AE.US | Adams Resources & Energy Inc | 20211202 | 0 | 27.36 | 27.36 | 26.26 | 26.65 | 6400 | 26.65 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211202 | 0 | 8 | 8.08 | 8 | 8.05 | 34054 | 7.8998 | up | up | correct |
| AGE.US | AgeX Therapeutics Inc | 20211202 | 0 | 0.691 | 0.691 | 0.63 | 0.642 | 78100 | 0.642 | down | down | correct |
| AIM.US | AIM ImmunoTech Inc | 20211202 | 0 | 1.4 | 1.44 | 1.35 | 1.41 | 261200 | 1.41 | up | up | correct |
| AINC.US | Ashford Inc | 20211202 | 0 | 18.22 | 19.01 | 17.01 | 17.61 | 17200 | 17.61 | down | up | incorrect |
| AIRI.US | Air Industries Group | 20211202 | 0 | 0.93 | 0.98 | 0.92 | 0.97 | 68100 | 0.97 | up | up | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211202 | 0 | 1.163 | 1.163 | 1.1 | 1.15 | 56600 | 1.15 | down | down | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211202 | 0 | 1 | 1.08 | 0.98 | 1.07 | 1067900 | 1.07 | up | down | incorrect |
| AMS.US | American Shared Hospital Services | 20211202 | 0 | 2.51 | 2.57 | 2.4 | 2.5 | 19900 | 2.5 | down | up | incorrect |
| ANVS.US | Annovis Bio Inc. | 20211202 | 0 | 21.9 | 23.09 | 21.64 | 22.98 | 130200 | 22.98 | up | up | correct |
| APT.US | Alpha Pro Tech Ltd | 20211202 | 0 | 6.19 | 6.35 | 5.63 | 5.91 | 1994400 | 5.91 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211202 | 0 | 4.49 | 4.93 | 4.49 | 4.91 | 37900 | 4.91 | up | up | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211202 | 0 | 0.84 | 0.84 | 0.81 | 0.82 | 481200 | 0.82 | down | down | correct |
| ASXC.US | Asensus Surgical Inc | 20211202 | 0 | 1.28 | 1.31 | 1.24 | 1.31 | 3356500 | 1.31 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211202 | 0 | 6.89 | 6.95 | 6.5 | 6.8 | 149800 | 6.8 | down | up | incorrect |
| AUMN.US | Golden Minerals Company | 20211202 | 0 | 0.38 | 0.39 | 0.35 | 0.38 | 1460200 | 0.38 | |||
| AWX.US | Avalon Holdings Corporation | 20211202 | 0 | 3.8 | 3.8 | 3.58 | 3.6 | 44000 | 3.6 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20211202 | 0 | 1.8 | 1.88 | 1.75 | 1.81 | 1000600 | 1.81 | up | up | correct |
| BATL.US | Battalion Oil Corporation | 20211202 | 0 | 10.9 | 10.9 | 10.01 | 10.634 | 11900 | 10.634 | down | down | correct |
| BCV.US | PA | 20211202 | 0 | 25.55 | 26.9326 | 25.55 | 25.6916 | 13670 | 25.6916 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211202 | 0 | 33.46 | 34.35 | 32.34 | 34.35 | 5000 | 34.35 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211202 | 0 | 0.93 | 0.94 | 0.85 | 0.89 | 288600 | 0.89 | down | down | correct |
| BFB.US | Brown | 20211202 | 0 | 70.64 | 72.54 | 70.47 | 71.79 | 1052803 | 71.79 | up | down | incorrect |
| BGI.US | Birks Group Inc | 20211202 | 0 | 4.29 | 4.54 | 4.28 | 4.45 | 130000 | 4.45 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20211202 | 0 | 29 | 29.88 | 28.83 | 29.47 | 17500 | 29.47 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211202 | 0 | 2.35 | 2.35 | 1.85 | 2.02 | 370344 | 2.02 | down | down | correct |
| BMTX.US | WS | 20211202 | 0 | 12.18 | 12.5499 | 11.35 | 11.8 | 416054 | 11.8 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211202 | 0 | 17.7175 | 18.31 | 17.7175 | 18.28 | 30500 | 18.28 | up | up | correct |
| BRG.US | PD | 20211202 | 0 | 25.35 | 25.44 | 25.35 | 25.4303 | 1355 | 25.4303 | up | up | correct |
| BRMK.US | WS | 20211202 | 0 | 9.01 | 9.16 | 8.95 | 9.12 | 1253185 | 9.12 | up | up | correct |
| BRN.US | Barnwell Industries Inc | 20211202 | 0 | 2.36 | 2.43 | 2.32 | 2.41 | 91500 | 2.41 | up | up | correct |
| BTG.US | B2Gold Corp | 20211202 | 0 | 3.77 | 3.78 | 3.63 | 3.73 | 12909902 | 3.6904 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211202 | 0 | 2.75 | 2.9 | 2.71 | 2.81 | 37700 | 2.81 | up | up | correct |
| BTTR.US | Better Choice Company Inc | 20211202 | 0 | 3.52 | 3.61 | 3.36 | 3.54 | 109100 | 3.54 | up | up | correct |
| CANF.US | Can | 20211202 | 0 | 1.08 | 1.11 | 1 | 1.06 | 188500 | 1.06 | down | down | correct |
| CCF.US | Chase Corporation | 20211202 | 0 | 99.19 | 102.12 | 98.07 | 102.1 | 14200 | 102.1 | up | up | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211202 | 0 | 7.2525 | 7.3 | 7.2525 | 7.3 | 23481 | 7.2568 | up | down | incorrect |
| CEI.US | Camber Energy Inc | 20211202 | 0 | 1.1 | 1.15 | 1.06 | 1.11 | 31228324 | 1.11 | up | up | correct |
| CET.US | Central Securities Corp | 20211202 | 0 | 39.64 | 40.15 | 39.64 | 40.15 | 10600 | 40.15 | up | up | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211202 | 0 | 13.74 | 13.83 | 13.64 | 13.71 | 22151 | 13.6637 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211202 | 0 | 3.42 | 3.4394 | 3.4 | 3.43 | 380404 | 3.4073 | up | up | correct |
| CIX.US | CompX International Inc | 20211202 | 0 | 21.68 | 22.25 | 21.68 | 21.9 | 6600 | 21.9 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211202 | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | 11.93 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211202 | 0 | 14 | 14.1887 | 13.97 | 14.05 | 908578 | 13.8897 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211202 | 0 | 12 | 12.16 | 11.54 | 11.59 | 75000 | 11.59 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211202 | 0 | 8.84 | 8.98 | 8.51 | 8.53 | 35000 | 8.53 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211202 | 0 | 16.02 | 16.55 | 15.55 | 15.85 | 5400 | 15.85 | down | up | incorrect |
| CPHI.US | China Pharma Holdings Inc | 20211202 | 0 | 0.56 | 0.59 | 0.52 | 0.53 | 302500 | 0.53 | down | down | correct |
| CQP.US | Cheniere Energy Partners L.P | 20211202 | 0 | 42.02 | 42.63 | 42.02 | 42.11 | 75000 | 42.11 | up | up | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211202 | 0 | 13.54 | 13.65 | 13.48 | 13.62 | 488033 | 13.4661 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20211202 | 0 | 1.46 | 1.46 | 1.38 | 1.41 | 122100 | 1.41 | down | up | incorrect |
| CVM.US | CEL | 20211202 | 0 | 9.46 | 9.81 | 9.09 | 9.74 | 903300 | 9.74 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211202 | 0 | 25.6 | 26.34 | 25.6 | 25.68 | 4200 | 25.68 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211202 | 0 | 2.74 | 2.74 | 2.6 | 2.63 | 26200 | 2.63 | down | up | incorrect |
| CYBN.US | Cybin Inc | 20211202 | 0 | 1.43 | 1.47 | 1.35 | 1.39 | 1458300 | 1.39 | down | down | correct |
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211202 | 0 | 2.47 | 2.48 | 2.45 | 2.48 | 325829 | 2.4644 | up | up | correct |
| DIT.US | AMCON Distributing Company | 20211202 | 0 | 170 | 183 | 170 | 181.31 | 2328 | 176.329 | up | up | correct |
| DLA.US | Delta Apparel Inc | 20211202 | 0 | 29.55 | 29.55 | 29.05 | 29.53 | 13000 | 29.53 | down | up | incorrect |
| DMF.US | BNY Mellon Municipal Income Inc | 20211202 | 0 | 8.9 | 8.9 | 8.76 | 8.79 | 35060 | 8.7608 | down | down | correct |
| DNN.US | Denison Mines Corp | 20211202 | 0 | 1.5 | 1.56 | 1.46 | 1.51 | 9928800 | 1.51 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20211202 | 0 | 1.6 | 1.66 | 1.54 | 1.63 | 3134300 | 1.63 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20211202 | 0 | 0.75 | 0.84 | 0.75 | 0.81 | 829300 | 0.81 | up | up | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211202 | 0 | 1.05 | 1.1 | 0.97 | 1.02 | 314300 | 1.02 | down | down | correct |
| DXR.US | Daxor Corporation | 20211202 | 0 | 10.96 | 11.06 | 10.94 | 11 | 3800 | 11 | up | up | correct |
| EAD.US | Wells Fargo Advantage Funds | 20211202 | 0 | 8.73 | 8.81 | 8.71 | 8.71 | 181513 | 8.6494 | down | down | correct |
| EIM.US | Eaton Vance Municipal Bond Fund | 20211202 | 0 | 13.47 | 13.48 | 13.4 | 13.42 | 114089 | 13.3704 | down | down | correct |
| ELA.US | Envela Corporation | 20211202 | 0 | 4 | 4.04 | 3.99 | 4 | 9300 | 4 | |||
| ELLO.US | Ellomay Capital Ltd | 20211202 | 0 | 30.03 | 30.03 | 30.03 | 30.03 | 600 | 30.03 | |||
| ELMD.US | Electromed Inc | 20211202 | 0 | 12.04 | 12.65 | 12.04 | 12.5 | 36100 | 12.5 | up | up | correct |
| EMAN.US | eMagin Corporation | 20211202 | 0 | 1.65 | 1.72 | 1.61 | 1.64 | 488000 | 1.64 | down | down | correct |
| EMX.US | EMX Royalty Corporation | 20211202 | 0 | 2.32 | 2.4 | 2.31 | 2.35 | 189300 | 2.35 | up | down | incorrect |
| ENSV.US | Enservco Corporation | 20211202 | 0 | 0.95 | 0.95 | 0.82 | 0.947 | 280600 | 0.947 | down | down | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211202 | 0 | 12.22 | 12.22 | 12.05 | 12.12 | 35596 | 12.0823 | down | up | incorrect |
| EPM.US | Evolution Petroleum Corporation | 20211202 | 0 | 4.94 | 5.05 | 4.81 | 5 | 310197 | 4.9215 | up | up | correct |
| EQX.US | Equinox Gold Corp | 20211202 | 0 | 6.64 | 6.68 | 6.44 | 6.6 | 2597600 | 6.6 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211202 | 0 | 13.32 | 13.39 | 13.28 | 13.39 | 45559 | 13.293 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211202 | 0 | 15 | 15 | 14.6084 | 14.8391 | 14819 | 14.7651 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211202 | 0 | 14.47 | 14.78 | 14.33 | 14.64 | 4300 | 14.64 | up | up | correct |
| EVBN.US | Evans Bancorp Inc | 20211202 | 0 | 39.9 | 39.9 | 39.89 | 39.89 | 1200 | 39.89 | down | down | correct |
| EVI.US | EVI Industries Inc | 20211202 | 0 | 34 | 35.35 | 31.33 | 32.13 | 27100 | 32.13 | down | down | correct |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211202 | 0 | 11.72 | 11.75 | 11.58 | 11.62 | 76387 | 11.58 | down | down | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211202 | 0 | 12.97 | 13.08 | 12.97 | 13.03 | 326538 | 12.9314 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20211202 | 0 | 1.1 | 1.17 | 1.1 | 1.14 | 32600 | 1.14 | up | up | correct |
| FAX.US | Aberdeen Asia | 20211202 | 0 | 3.98 | 4.02 | 3.98 | 3.99 | 614004 | 3.9619 | up | up | correct |
| FCO.US | Aberdeen Global Income Fund Inc | 20211202 | 0 | 8.17 | 8.2326 | 8.03 | 8.1 | 37486 | 8.0257 | down | up | incorrect |
| FEN.US | First Trust Energy Income and Growth Fund | 20211202 | 0 | 13.66 | 13.86 | 13.65 | 13.67 | 57400 | 13.67 | up | up | correct |
| FRD.US | Friedman Industries Incorporated | 20211202 | 0 | 10.36 | 10.9379 | 10.22 | 10.38 | 18674 | 10.38 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20211202 | 0 | 3.77 | 3.77 | 3.6 | 3.66 | 36700 | 3.66 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20211202 | 0 | 5.86 | 6.22 | 5.82 | 6.15 | 885469 | 5.8381 | up | up | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211202 | 0 | 8.88 | 8.88 | 8.78 | 8.85 | 152678 | 8.7775 | down | down | correct |
| FTSI.US | FTS International Inc | 20211202 | 0 | 26.26 | 26.41 | 26.05 | 26.2 | 74000 | 26.2 | down | down | correct |
| FURY.US | Fury Gold Mines Limited | 20211202 | 0 | 0.6 | 0.64 | 0.591 | 0.619 | 259500 | 0.619 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20211202 | 0 | 0.71 | 0.73 | 0.68 | 0.71 | 436900 | 0.71 | |||
| GBR.US | New Concept Energy Inc | 20211202 | 0 | 2.7 | 2.8 | 2.65 | 2.72 | 111400 | 2.72 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211202 | 0 | 22.96 | 23.06 | 22.93 | 22.94 | 178100 | 22.94 | down | down | correct |
| GGN.US | PB | 20211202 | 0 | 25.32 | 25.32 | 25.32 | 25.32 | 213 | 25.32 | |||
| GGO.US | The Gabelli Go Anywhere Trust | 20211202 | 0 | 0.05 | 0.05 | 0.045 | 0.045 | 1178499 | 0.045 | down | down | correct |
| GLO.US | Clough Global Opportunities Fund | 20211202 | 0 | 11.61 | 11.85 | 11.59 | 11.78 | 278941 | 11.6678 | up | up | correct |
| GLQ.US | Clough Global Equity Fund | 20211202 | 0 | 14.25 | 14.49 | 14.24 | 14.44 | 113249 | 14.2991 | up | up | correct |
| GLTA.US | WS | 20211202 | 0 | 9.825 | 9.93 | 9.825 | 9.93 | 3106 | 9.93 | up | up | correct |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211202 | 0 | 19.7 | 19.8163 | 19.56 | 19.572 | 14549 | 19.4746 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211202 | 0 | 10.87 | 11.06 | 10.87 | 10.96 | 63358 | 10.8625 | up | up | correct |
| GOED.US | WS | 20211202 | 0 | 2.05 | 2.09 | 1.978 | 2.05 | 2144486 | 2.05 | |||
| GORO.US | Gold Resource Corporation | 20211202 | 0 | 1.83 | 1.83 | 1.73 | 1.82 | 589880 | 1.8094 | down | down | correct |
| GPL.US | Great Panther Mining Limited | 20211202 | 0 | 0.24 | 0.25 | 0.24 | 0.24 | 4490000 | 0.24 | |||
| GRF.US | Eagle Capital Growth Fund Inc | 20211202 | 0 | 8.45 | 8.46 | 8.43 | 8.43 | 3300 | 8.43 | down | down | correct |
| GROY.US | WT | 20211202 | 0 | 4.82 | 4.89 | 4.56 | 4.8 | 545452 | 4.8 | down | down | correct |
| GSAT.US | Globalstar Inc | 20211202 | 0 | 1.34 | 1.41 | 1.3 | 1.4 | 6079500 | 1.4 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20211202 | 0 | 3.76 | 3.77 | 3.72 | 3.75 | 1289000 | 3.75 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20211202 | 0 | 0.43 | 0.44 | 0.4 | 0.42 | 844500 | 0.42 | down | down | correct |
| GTE.US | Gran Tierra Energy Inc | 20211202 | 0 | 0.66 | 0.71 | 0.63 | 0.7 | 4362700 | 0.7 | up | up | correct |
| GV.US | The Goldfield Corporation | 20211202 | 0 | 0.3094 | 0.31 | 0.296 | 0.2971 | 537641 | 0.2971 | down | up | incorrect |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211202 | 0 | 15.39 | 15.44 | 15.29 | 15.41 | 35652 | 15.1932 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211202 | 0 | 1.63 | 1.66 | 1.58 | 1.61 | 42800 | 1.61 | down | down | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211202 | 0 | 5.93 | 6.03 | 5.93 | 6.03 | 57200 | 6.03 | up | up | correct |
| IBIO.US | iBio Inc | 20211202 | 0 | 0.73 | 0.75 | 0.67 | 0.73 | 4134600 | 0.73 | |||
| ID.US | PARTS iD Inc | 20211202 | 0 | 2.37 | 2.436 | 2.25 | 2.35 | 46000 | 2.35 | down | up | incorrect |
| IDW.US | IDW Media Holdings Inc | 20211202 | 0 | 2.41 | 2.43 | 2.4 | 2.43 | 700 | 2.43 | up | up | correct |
| IGC.US | India Globalization Capital Inc | 20211202 | 0 | 1.26 | 1.56 | 1.19 | 1.25 | 7149600 | 1.25 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20211202 | 0 | 2.94 | 2.94 | 2.7 | 2.71 | 15400 | 2.71 | down | down | correct |
| IMH.US | Impac Mortgage Holdings Inc | 20211202 | 0 | 1.2 | 1.2 | 1.13 | 1.15 | 46300 | 1.15 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211202 | 0 | 32.52 | 34.53 | 32.36 | 34.2 | 640200 | 34.2 | up | down | incorrect |
| IMUC.US | WS | 20211202 | 0 | 0.6651 | 0.75 | 0.455 | 0.6 | 57173 | 0.6 | down | down | correct |
| INDO.US | Indonesia Energy Corporation Limited | 20211202 | 0 | 2.91 | 3.16 | 2.91 | 3.05 | 15400 | 3.05 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20211202 | 0 | 15.9 | 16.04 | 15.47 | 16.01 | 82000 | 16.01 | up | up | correct |
| INTT.US | inTEST Corporation | 20211202 | 0 | 14.34 | 14.64 | 14.07 | 14.3 | 69100 | 14.3 | down | down | correct |
| INUV.US | Inuvo Inc | 20211202 | 0 | 0.6 | 0.61 | 0.55 | 0.56 | 963900 | 0.56 | down | down | correct |
| IOR.US | Income Opportunity Realty Investors Inc | 20211202 | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | 12.58 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211202 | 0 | 31.193 | 31.5 | 30.5 | 30.675 | 4000 | 29.9167 | down | down | correct |
| ISDR.US | Issuer Direct Corporation | 20211202 | 0 | 31.42 | 31.42 | 30.27 | 30.27 | 5900 | 30.27 | down | down | correct |
| ISR.US | Isoray Inc | 20211202 | 0 | 0.44 | 0.45 | 0.42 | 0.45 | 733100 | 0.45 | up | up | correct |
| ITP.US | IT Tech Packaging Inc | 20211202 | 0 | 0.31 | 0.31 | 0.28 | 0.29 | 1746700 | 0.29 | down | down | correct |
| ITRG.US | Integra Resources Corp | 20211202 | 0 | 2.17 | 2.26 | 2.15 | 2.17 | 82000 | 2.17 | |||
| JOB.US | GEE Group Inc | 20211202 | 0 | 0.42 | 0.44 | 0.42 | 0.42 | 1125700 | 0.42 | |||
| KIQ.US | Kelso Technologies Inc | 20211202 | 0 | 0.5 | 0.53 | 0.5 | 0.51 | 251000 | 0.51 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20211202 | 0 | 3.47 | 3.51 | 3.1 | 3.22 | 1228600 | 3.22 | down | down | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211202 | 0 | 2.07 | 2.19 | 2.05 | 2.17 | 974200 | 2.17 | up | up | correct |
| LEU.US | Centrus Energy Corp | 20211202 | 0 | 53.34 | 54.88 | 52.8 | 53.78 | 162800 | 53.78 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20211202 | 0 | 11.78 | 11.85 | 11.39 | 11.44 | 7300 | 11.44 | down | down | correct |
| LNG.US | Cheniere Energy Inc | 20211202 | 0 | 101.36 | 105.58 | 100.02 | 105.02 | 2038000 | 105.02 | up | down | incorrect |
| LODE.US | Comstock Mining Inc | 20211202 | 0 | 1.59 | 1.63 | 1.52 | 1.59 | 761800 | 1.59 | |||
| LOV.US | Spark Networks SE | 20211202 | 0 | 3.18 | 3.25 | 3.03 | 3.21 | 118900 | 3.21 | up | up | correct |
| LSF.US | Laird Superfood Inc | 20211202 | 0 | 12.634 | 12.69 | 11.23 | 11.35 | 56000 | 11.35 | down | down | correct |
| MAG.US | MAG Silver Corp | 20211202 | 0 | 15.56 | 15.62 | 14.89 | 15.33 | 660400 | 15.33 | down | down | correct |
| MCF.US | Contango Oil & Gas Company | 20211202 | 0 | 3.26 | 3.44 | 3.17 | 3.38 | 825335 | 3.38 | up | up | correct |
| MHH.US | Mastech Digital Inc | 20211202 | 0 | 16.9 | 17.87 | 16.9 | 17.22 | 11900 | 17.22 | up | up | correct |
| MIMO.US | WS | 20211202 | 0 | 5.1 | 5.31 | 4.45 | 4.79 | 389128 | 4.79 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211202 | 0 | 1.92 | 1.99 | 1.89 | 1.99 | 215700 | 1.99 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20211202 | 0 | 2.05 | 2.19 | 2.02 | 2.09 | 147300 | 2.09 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211202 | 0 | 4.43 | 4.49 | 4.335 | 4.49 | 145300 | 4.49 | up | up | correct |
| MSN.US | Emerson Radio Corp | 20211202 | 0 | 0.88 | 0.91 | 0.88 | 0.88 | 24600 | 0.88 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20211202 | 0 | 6.9 | 7.16 | 6.7001 | 6.92 | 211773 | 6.92 | up | up | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211202 | 0 | 1.02 | 1.03 | 0.969 | 1.03 | 1142800 | 1.03 | up | down | incorrect |
| MXC.US | Mexco Energy Corporation | 20211202 | 0 | 9.5 | 9.5 | 8.41 | 8.86 | 88500 | 8.86 | down | down | correct |
| MYO.US | Myomo Inc | 20211202 | 0 | 7.8 | 7.995 | 7.64 | 7.65 | 70900 | 7.65 | down | down | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211202 | 0 | 0.39 | 0.39 | 0.37 | 0.38 | 4013500 | 0.38 | down | down | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211202 | 0 | 1.22 | 1.25 | 1.16 | 1.22 | 97300 | 1.22 | |||
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211202 | 0 | 15.52 | 15.54 | 15.25 | 15.3 | 28539 | 15.2388 | down | down | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211202 | 0 | 12.62 | 12.62 | 12.52 | 12.56 | 11888 | 12.5221 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211202 | 0 | 13.7 | 13.7 | 13.6 | 13.63 | 43654 | 13.5864 | down | down | correct |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211202 | 0 | 0.5 | 0.52 | 0.47 | 0.47 | 1607000 | 0.47 | down | down | correct |
| NES.US | Nuverra Environmental Solutions Inc | 20211202 | 0 | 1.48 | 1.48 | 1.35 | 1.41 | 6500 | 1.41 | down | down | correct |
| NEWP.US | New Pacific Metals Corp | 20211202 | 0 | 2.89 | 3 | 2.8 | 2.81 | 212300 | 2.81 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211202 | 0 | 5.55 | 5.578 | 5.25 | 5.45 | 190900 | 5.45 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211202 | 0 | 6.61 | 6.69 | 6.49 | 6.62 | 1272100 | 6.62 | up | up | correct |
| NGD.US | New Gold Inc | 20211202 | 0 | 1.39 | 1.4 | 1.31 | 1.38 | 12548400 | 1.38 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20211202 | 0 | 64.09 | 65.655 | 63.97 | 65.09 | 29199 | 64.5723 | up | up | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211202 | 0 | 12.53 | 12.64 | 12.43 | 12.64 | 27580 | 12.549 | up | down | incorrect |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211202 | 0 | 4.88 | 5.09 | 4.87 | 5 | 228063 | 4.9837 | up | down | incorrect |
| NNVC.US | NanoViricides Inc | 20211202 | 0 | 4.6 | 4.69 | 4.4 | 4.55 | 176900 | 4.55 | down | down | correct |
| NOG.US | Northern Oil and Gas Inc | 20211202 | 0 | 18.41 | 19.28 | 17.98 | 19.21 | 2324610 | 19.1359 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211202 | 0 | 4.84 | 4.96 | 4.84 | 4.94 | 124402 | 4.9101 | up | up | correct |
| NTIP.US | Network | 20211202 | 0 | 2.81 | 2.84 | 2.8 | 2.82 | 5600 | 2.82 | up | up | correct |
| NXE.US | NexGen Energy Ltd | 20211202 | 0 | 4.41 | 4.635 | 4.35 | 4.61 | 1425000 | 4.61 | up | up | correct |
| OGEN.US | Oragenics Inc | 20211202 | 0 | 0.52 | 0.55 | 0.5 | 0.52 | 1870200 | 0.52 | |||
| OPTT.US | Ocean Power Technologies Inc | 20211202 | 0 | 1.77 | 1.84 | 1.72 | 1.74 | 690800 | 1.74 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20211202 | 0 | 4.3 | 4.4 | 4.18 | 4.29 | 97100 | 4.29 | down | down | correct |
| PCG.US | PI | 20211202 | 0 | 23.22 | 23.22 | 23.02 | 23.06 | 552 | 23.06 | down | down | correct |
| PED.US | PEDEVCO Corp | 20211202 | 0 | 1.01 | 1.06 | 0.991 | 1.04 | 869300 | 1.04 | up | down | incorrect |
| PHGE.US | BiomX Inc | 20211202 | 0 | 1.66 | 1.79 | 1.59 | 1.71 | 112200 | 1.71 | up | up | correct |
| PLAG.US | Planet Green Holdings Corp | 20211202 | 0 | 1.1 | 1.16 | 1.05 | 1.13 | 56400 | 1.13 | up | up | correct |
| PLG.US | Platinum Group Metals Ltd | 20211202 | 0 | 1.98 | 2.02 | 1.9 | 2 | 818500 | 2 | up | up | correct |
| PLM.US | PolyMet Mining Corp | 20211202 | 0 | 2.87 | 3.08 | 2.87 | 3.02 | 146400 | 3.02 | up | up | correct |
| PLX.US | Protalix BioTherapeutics Inc | 20211202 | 0 | 0.88 | 0.8963 | 0.8421 | 0.85 | 430144 | 0.85 | down | up | incorrect |
| PRK.US | Park National Corporation | 20211202 | 0 | 130.72 | 135.49 | 129.26 | 134.73 | 24800 | 134.73 | up | up | correct |
| PTK.US | WS | 20211202 | 0 | 0.81 | 0.87 | 0.81 | 0.85 | 304116 | 0.85 | up | up | correct |
| PTN.US | Palatin Technologies Inc | 20211202 | 0 | 0.54 | 0.62 | 0.53 | 0.55 | 10423800 | 0.55 | up | up | correct |
| PW.US | Power REIT | 20211202 | 0 | 53.18 | 55.67 | 52.19 | 54.86 | 24100 | 54.86 | up | up | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211202 | 0 | 0.7 | 0.712 | 0.69 | 0.7 | 48300 | 0.7 | |||
| RCG.US | RENN Fund Inc | 20211202 | 0 | 2.8 | 2.9 | 2.8 | 2.9 | 5893 | 2.8526 | up | up | correct |
| RCOR.US | WS | 20211202 | 0 | 9.34 | 9.34 | 8.3 | 8.6 | 22634 | 8.6 | down | down | correct |
| REI.US | Ring Energy Inc | 20211202 | 0 | 2.26 | 2.34 | 2.13 | 2.29 | 2580600 | 2.29 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20211202 | 0 | 16.99 | 17.6 | 16.07 | 16.43 | 16300 | 16.43 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211202 | 0 | 5.52 | 5.677 | 5.275 | 5.34 | 23300 | 5.34 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20211202 | 0 | 7.27 | 7.56 | 7.2 | 7.53 | 135100 | 7.53 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211202 | 0 | 2.05 | 2.07 | 1.75 | 1.88 | 523400 | 1.88 | down | down | correct |
| RVP.US | Retractable Technologies Inc | 20211202 | 0 | 8.4 | 8.47 | 7.65 | 8.01 | 437200 | 8.01 | down | down | correct |
| SACC.US | SACC | 20211202 | 0 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | 25.0215 | |||
| SACH.US | Sachem Capital Corp | 20211202 | 0 | 5.67 | 5.84 | 5.5911 | 5.76 | 250674 | 5.6476 | up | up | correct |
| SBEV.US | WS | 20211202 | 0 | 1.69 | 1.7 | 1.65 | 1.67 | 110881 | 1.67 | down | down | correct |
| SCCB.US | SCCB | 20211202 | 0 | 25.422 | 25.45 | 25.415 | 25.45 | 2900 | 25.0074 | up | down | incorrect |
| SCCC.US | SCCC | 20211202 | 0 | 25.906 | 26 | 25.86 | 25.91 | 1200 | 25.4293 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20211202 | 0 | 0.8 | 0.82 | 0.74 | 0.75 | 214900 | 0.75 | down | down | correct |
| SEB.US | Seaboard Corporation | 20211202 | 0 | 3866.8101 | 3900 | 3755 | 3794.99 | 1500 | 3794.99 | down | down | correct |
| SENS.US | Senseonics Holdings Inc | 20211202 | 0 | 2.85 | 2.94 | 2.7 | 2.86 | 14693100 | 2.86 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20211202 | 0 | 8.8 | 8.8 | 8.46 | 8.78 | 6700 | 8.78 | down | down | correct |
| SILV.US | SilverCrest Metals Inc | 20211202 | 0 | 7.83 | 7.97 | 7.46 | 7.7 | 860900 | 7.7 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211202 | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | 21.76 | |||
| SLI.US | Standard Lithium Ltd | 20211202 | 0 | 10.39 | 10.61 | 9.94 | 10.08 | 1635300 | 10.08 | down | down | correct |
| SMTS.US | Sierra Metals Inc | 20211202 | 0 | 1.37 | 1.4 | 1.31 | 1.38 | 336300 | 1.38 | up | down | incorrect |
| SNMP.US | Evolve Transition Infrastructure LP | 20211202 | 0 | 0.69 | 0.71 | 0.67 | 0.69 | 1985800 | 0.69 | |||
| SSY.US | SunLink Health Systems Inc | 20211202 | 0 | 1.99 | 2.01 | 1.81 | 1.82 | 110600 | 1.82 | down | down | correct |
| STXS.US | Stereotaxis Inc | 20211202 | 0 | 6.01 | 6.12 | 5.95 | 6 | 225900 | 6 | down | down | correct |
| SVM.US | Silvercorp Metals Inc | 20211202 | 0 | 3.89 | 3.89 | 3.7 | 3.8 | 1127500 | 3.8 | down | down | correct |
| SVT.US | Servotronics Inc | 20211202 | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 1100 | 12.54 | |||
| SYN.US | Synthetic Biologics Inc | 20211202 | 0 | 0.32 | 0.33 | 0.32 | 0.33 | 1849000 | 0.33 | up | up | correct |
| TELZ.US | Tellurian Inc. | 20211202 | 0 | 25 | 25 | 24.75 | 24.77 | 6600 | 24.77 | down | down | correct |
| TGB.US | Taseko Mines Limited | 20211202 | 0 | 2 | 2.11 | 1.96 | 2.03 | 1759000 | 2.03 | up | up | correct |
| THM.US | International Tower Hill Mines Ltd | 20211202 | 0 | 0.73 | 0.77 | 0.72 | 0.74 | 119100 | 0.74 | up | up | correct |
| TKAT.US | Takung Art Co. Ltd | 20211202 | 0 | 4.7 | 4.83 | 4.31 | 4.48 | 407500 | 4.48 | down | down | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211202 | 0 | 0.41 | 0.417 | 0.393 | 0.399 | 2762100 | 0.399 | down | up | incorrect |
| TMP.US | Tompkins Financial Corporation | 20211202 | 0 | 77.36 | 80.89 | 77.21 | 80.83 | 31900 | 80.83 | up | up | correct |
| TMQ.US | Trilogy Metals Inc | 20211202 | 0 | 1.63 | 1.66 | 1.6 | 1.63 | 126400 | 1.63 | |||
| TPHS.US | Trinity Place Holdings Inc | 20211202 | 0 | 1.95 | 1.95 | 1.9 | 1.92 | 5300 | 1.92 | down | down | correct |
| TRT.US | Trio | 20211202 | 0 | 8.29 | 8.79 | 8.08 | 8.53 | 423100 | 8.53 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211202 | 0 | 0.39 | 0.4 | 0.38 | 0.39 | 833800 | 0.39 | |||
| UAMY.US | United States Antimony Corporation | 20211202 | 0 | 0.57 | 0.61 | 0.57 | 0.58 | 931400 | 0.58 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211202 | 0 | 2.05 | 2.14 | 2.03 | 2.1 | 2175713 | 2.1 | up | down | incorrect |
| UEC.US | Uranium Energy Corp | 20211202 | 0 | 3.51 | 3.75 | 3.5 | 3.65 | 7429300 | 3.65 | up | down | incorrect |
| UFAB.US | Unique Fabricating Inc | 20211202 | 0 | 1.73 | 2.193 | 1.73 | 2.15 | 26100 | 2.15 | up | up | correct |
| URG.US | Ur | 20211202 | 0 | 1.35 | 1.46 | 1.35 | 1.42 | 2628600 | 1.42 | up | up | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211202 | 0 | 0.78 | 0.79 | 0.75 | 0.76 | 615000 | 0.76 | down | down | correct |
| UTG.US | Reaves Utility Income Fund | 20211202 | 0 | 32.63 | 33.04 | 32.63 | 32.92 | 252866 | 32.7373 | up | down | incorrect |
| UUU.US | Universal Security Instruments Inc | 20211202 | 0 | 3.84 | 3.92 | 3.65 | 3.81 | 65600 | 3.81 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211202 | 0 | 8.41 | 8.83 | 8.28 | 8.71 | 2787752 | 8.71 | up | up | correct |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211202 | 0 | 14.06 | 14.1197 | 13.912 | 14.0799 | 10939 | 14.0025 | up | up | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211202 | 0 | 14.03 | 14.1 | 13.94 | 13.94 | 16249 | 13.8025 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20211202 | 0 | 0.72 | 0.74 | 0.71 | 0.72 | 172000 | 0.72 | |||
| VHAQ.US | WS | 20211202 | 0 | 10.03 | 10.03 | 9.99 | 10.03 | 180167 | 10.03 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211202 | 0 | 12.08 | 12.15 | 12.06 | 12.06 | 39276 | 12.0139 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211202 | 0 | 13.68 | 13.72 | 13.65 | 13.71 | 58985 | 13.6758 | up | up | correct |
| VNRX.US | VolitionRx Limited | 20211202 | 0 | 3.16 | 3.25 | 3.13 | 3.2 | 155000 | 3.2 | up | up | correct |
| VOLT.US | Volt Information Sciences Inc | 20211202 | 0 | 2.9 | 2.9 | 2.75 | 2.85 | 53500 | 2.85 | down | down | correct |
| VPS.US | Vermont Pure Holdings Ltd | 20211202 | 0 | 16500 | 17000 | 16300 | 17000 | 26500 | 17000 | up | up | correct |
| WBEV.US | Winc Inc. | 20211202 | 0 | 7.78 | 8.12 | 7.77 | 7.94 | 38200 | 7.94 | up | up | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211202 | 0 | 3.34 | 3.4 | 3.32 | 3.35 | 63600 | 3.35 | up | up | correct |
| WRN.US | Western Copper and Gold Corporation | 20211202 | 0 | 1.33 | 1.35 | 1.29 | 1.3 | 244900 | 1.3 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20211202 | 0 | 1.76 | 1.81 | 1.76 | 1.76 | 9700 | 1.76 | |||
| WWR.US | Westwater Resources Inc | 20211202 | 0 | 2.68 | 2.76 | 2.59 | 2.74 | 1023600 | 2.74 | up | up | correct |
| WYY.US | WidePoint Corporation | 20211202 | 0 | 4.27 | 4.375 | 4.25 | 4.27 | 43034 | 4.27 | |||
| XPL.US | Solitario Zinc Corp | 20211202 | 0 | 0.45 | 0.46 | 0.45 | 0.46 | 103700 | 0.46 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20211202 | 0 | 0.71 | 0.75 | 0.71 | 0.74 | 47000 | 0.74 | up | up | correct |
| YCBD.US | P | 20211202 | 0 | 5.45 | 5.87 | 5.45 | 5.79 | 20663 | 5.79 | up | up | correct |
| ZDGE.US | Zedge Inc | 20211202 | 0 | 8.89 | 9.03 | 8.54 | 8.97 | 115800 | 8.97 | up | up | correct |
| ZOM.US | Zomedica Corp | 20211202 | 0 | 0.38 | 0.385 | 0.365 | 0.38 | 13266100 | 0.38 |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.