CollectAI
close-nysemkt_stocks
2021/12/17
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAMC.US | Altisource Asset Management Corporation | 20211217 | 0 | 17.9 | 17.9 | 17.9 | 17.9 | 0 | 17.9 | |||
| AAU.US | Almaden Minerals Ltd | 20211217 | 0 | 0.31 | 0.3199 | 0.3036 | 0.3175 | 421771 | 0.3175 | up | down | incorrect |
| ACU.US | Acme United Corporation | 20211217 | 0 | 31.73 | 32.52 | 31.73 | 32.37 | 9200 | 32.37 | up | down | incorrect |
| ACY.US | AeroCentury Corp | 20211217 | 0 | 41.1 | 50.22 | 41.1 | 45.49 | 401900 | 45.49 | up | up | correct |
| ADRA.US | WS | 20211217 | 0 | 9.77 | 9.81 | 9.77 | 9.81 | 14567 | 9.81 | up | up | correct |
| AE.US | Adams Resources & Energy Inc | 20211217 | 0 | 28.16 | 28.16 | 27.7 | 27.93 | 3600 | 27.93 | down | down | correct |
| AEF.US | Aberdeen Emerging Markets Equity Income Fund Inc | 20211217 | 0 | 7.95 | 7.987 | 7.91 | 7.95 | 22905 | 7.8017 | |||
| AGE.US | AgeX Therapeutics Inc | 20211217 | 0 | 0.599 | 0.63 | 0.556 | 0.599 | 196200 | 0.599 | |||
| AIM.US | AIM ImmunoTech Inc | 20211217 | 0 | 1.1 | 1.16 | 1.09 | 1.15 | 226500 | 1.15 | up | up | correct |
| AINC.US | Ashford Inc | 20211217 | 0 | 15.09 | 15.69 | 14.81 | 15.66 | 11600 | 15.66 | up | down | incorrect |
| AIRI.US | Air Industries Group | 20211217 | 0 | 0.98 | 0.98 | 0.95 | 0.96 | 66300 | 0.96 | down | down | correct |
| AMBO.US | Ambow Education Holding Ltd | 20211217 | 0 | 0.917 | 1.03 | 0.917 | 1.03 | 32700 | 1.03 | up | up | correct |
| AMPE.US | Ampio Pharmaceuticals Inc | 20211217 | 0 | 0.61 | 0.74 | 0.61 | 0.71 | 5221000 | 0.71 | up | up | correct |
| AMS.US | American Shared Hospital Services | 20211217 | 0 | 2.52 | 2.52 | 2.38 | 2.41 | 22900 | 2.41 | down | down | correct |
| ANVS.US | Annovis Bio Inc. | 20211217 | 0 | 18.96 | 20.26 | 18.06 | 20.05 | 192400 | 20.05 | up | down | incorrect |
| APT.US | Alpha Pro Tech Ltd | 20211217 | 0 | 6.12 | 6.25 | 5.82 | 6.01 | 669700 | 6.01 | down | down | correct |
| ARMP.US | Armata Pharmaceuticals Inc | 20211217 | 0 | 5.14 | 5.14 | 4.52 | 5.04 | 59200 | 5.04 | down | down | correct |
| ASM.US | Avino Silver & Gold Mines Ltd | 20211217 | 0 | 0.83 | 0.84 | 0.8 | 0.81 | 300500 | 0.81 | down | up | incorrect |
| ASXC.US | Asensus Surgical Inc | 20211217 | 0 | 1.09 | 1.24 | 1.07 | 1.22 | 9890900 | 1.22 | up | up | correct |
| ATNM.US | Actinium Pharmaceuticals Inc | 20211217 | 0 | 6.68 | 7.17 | 6.56 | 7 | 158600 | 7 | up | up | correct |
| AUMN.US | Golden Minerals Company | 20211217 | 0 | 0.33 | 0.35 | 0.33 | 0.33 | 635600 | 0.33 | |||
| AWX.US | Avalon Holdings Corporation | 20211217 | 0 | 3.72 | 3.72 | 3.53 | 3.55 | 34000 | 3.55 | down | down | correct |
| AXU.US | Alexco Resource Corp | 20211217 | 0 | 1.7 | 1.78 | 1.66 | 1.66 | 2044000 | 1.66 | down | down | correct |
| BATL.US | Battalion Oil Corporation | 20211217 | 0 | 9.84 | 9.925 | 9.71 | 9.85 | 2800 | 9.85 | up | up | correct |
| BCV.US | PA | 20211217 | 0 | 25.395 | 25.4599 | 25.395 | 25.4599 | 715 | 25.4599 | up | up | correct |
| BDL.US | Flanigan's Enterprises Inc | 20211217 | 0 | 31.5 | 32.8 | 31.5 | 31.98 | 1600 | 31.98 | up | up | correct |
| BDR.US | Blonder Tongue Laboratories Inc | 20211217 | 0 | 0.51 | 0.56 | 0.51 | 0.55 | 109600 | 0.55 | up | up | correct |
| BFB.US | Brown | 20211217 | 0 | 72.28 | 72.88 | 71.76 | 71.9 | 1905012 | 71.9 | down | down | correct |
| BGI.US | Birks Group Inc | 20211217 | 0 | 4.52 | 4.9 | 4.52 | 4.79 | 68900 | 4.79 | up | up | correct |
| BHB.US | Bar Harbor Bankshares | 20211217 | 0 | 28.63 | 29.74 | 28.28 | 28.87 | 68500 | 28.87 | up | up | correct |
| BKTI.US | BK Technologies Corporation | 20211217 | 0 | 1.71 | 1.73 | 1.67 | 1.68 | 72400 | 1.68 | down | down | correct |
| BMTX.US | WS | 20211217 | 0 | 10 | 10 | 9 | 9.11 | 373543 | 9.11 | down | down | correct |
| BRBS.US | Blue Ridge Bankshares Inc | 20211217 | 0 | 17.74 | 17.95 | 17.43 | 17.75 | 127700 | 17.75 | up | up | correct |
| BRG.US | PD | 20211217 | 0 | 25.6 | 25.6 | 25.39 | 25.4 | 2528 | 25.4 | down | down | correct |
| BRMK.US | WS | 20211217 | 0 | 9.39 | 9.39 | 9.18 | 9.33 | 3904173 | 9.33 | down | down | correct |
| BRN.US | Barnwell Industries Inc | 20211217 | 0 | 2.55 | 2.55 | 2.38 | 2.38 | 36500 | 2.38 | down | down | correct |
| BTG.US | B2Gold Corp | 20211217 | 0 | 3.84 | 3.84 | 3.67 | 3.69 | 23387800 | 3.69 | down | down | correct |
| BTN.US | Ballantyne Strong Inc | 20211217 | 0 | 2.91 | 2.99 | 2.88 | 2.91 | 19700 | 2.91 | |||
| BTTR.US | Better Choice Company Inc | 20211217 | 0 | 3.11 | 3.19 | 3.05 | 3.15 | 174600 | 3.15 | up | up | correct |
| CANF.US | Can | 20211217 | 0 | 1.11 | 1.28 | 1.08 | 1.27 | 253800 | 1.27 | up | up | correct |
| CCF.US | Chase Corporation | 20211217 | 0 | 102.13 | 102.13 | 99.52 | 99.9 | 24800 | 99.9 | down | down | correct |
| CDOR.US | Condor Hospitality Trust Inc | 20211217 | 0 | 7.94 | 7.95 | 7.93 | 7.95 | 74364 | 7.95 | up | up | correct |
| CEI.US | Camber Energy Inc | 20211217 | 0 | 1.01 | 1.08 | 0.9836 | 1.05 | 35015480 | 1.05 | up | up | correct |
| CET.US | Central Securities Corp | 20211217 | 0 | 42.7 | 42.7 | 41.5 | 41.94 | 79500 | 41.94 | down | down | correct |
| CEV.US | Eaton Vance California Municipal Income Trust | 20211217 | 0 | 13.6 | 13.61 | 13.5 | 13.55 | 18500 | 13.55 | down | down | correct |
| CIK.US | Credit Suisse Asset Management Income Fund Inc | 20211217 | 0 | 3.4 | 3.42 | 3.37 | 3.4 | 168200 | 3.4 | |||
| CIX.US | CompX International Inc | 20211217 | 0 | 22.09 | 23.13 | 22.09 | 22.28 | 7100 | 22.28 | up | up | correct |
| CKX.US | CKX Lands Inc | 20211217 | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | 11.48 | |||
| CLM.US | Cornerstone Strategic Value Fund Inc | 20211217 | 0 | 13.65 | 13.89 | 13.45 | 13.82 | 1378400 | 13.82 | up | up | correct |
| CMCL.US | Caledonia Mining Corporation Plc | 20211217 | 0 | 11.5 | 11.85 | 10.7 | 10.9 | 80000 | 10.9 | down | down | correct |
| CMT.US | Core Molding Technologies Inc | 20211217 | 0 | 8.95 | 9.2 | 8.77 | 8.91 | 38400 | 8.91 | down | down | correct |
| COHN.US | Cohen & Company Inc | 20211217 | 0 | 15.4 | 16.54 | 15.4 | 16.43 | 25100 | 16.43 | up | up | correct |
| CPHI.US | China Pharma Holdings Inc | 20211217 | 0 | 0.43 | 0.45 | 0.42 | 0.43 | 45200 | 0.43 | |||
| CQP.US | Cheniere Energy Partners L.P | 20211217 | 0 | 40.62 | 40.73 | 39.5 | 40.49 | 350800 | 40.49 | down | down | correct |
| CRF.US | Cornerstone Total Return Fund Inc | 20211217 | 0 | 13.08 | 13.22 | 12.85 | 13.12 | 845800 | 13.12 | up | up | correct |
| CTEK.US | CynergisTek Inc | 20211217 | 0 | 1.22 | 1.4 | 1.19 | 1.27 | 112700 | 1.27 | up | up | correct |
| CVM.US | CEL | 20211217 | 0 | 7.96 | 8.41 | 7.8 | 8.13 | 4785600 | 8.13 | up | up | correct |
| CVR.US | Chicago Rivet & Machine Co | 20211217 | 0 | 25.2 | 25.41 | 25.2 | 25.36 | 1100 | 25.36 | up | up | correct |
| CVU.US | CPI Aerostructures Inc | 20211217 | 0 | 2.25 | 2.27 | 2.22 | 2.25 | 55500 | 2.25 | |||
| CYBN.US | Cybin Inc | 20211217 | 0 | 1.2 | 1.23 | 1.115 | 1.2 | 2618500 | 1.2 | |||
| DHY.US | Credit Suisse High Yield Bond Fund Inc | 20211217 | 0 | 2.42 | 2.43 | 2.39 | 2.42 | 236000 | 2.42 | |||
| DIT.US | AMCON Distributing Company | 20211217 | 0 | 172.15 | 173.38 | 166.6141 | 169.505 | 1389 | 164.8483 | down | down | correct |
| DLA.US | Delta Apparel Inc | 20211217 | 0 | 27.81 | 28.73 | 26.71 | 27 | 34100 | 27 | down | down | correct |
| DMF.US | BNY Mellon Municipal Income Inc | 20211217 | 0 | 8.8 | 8.8 | 8.77 | 8.77 | 27832 | 8.77 | down | down | correct |
| DNN.US | Denison Mines Corp | 20211217 | 0 | 1.38 | 1.42 | 1.33 | 1.39 | 6276400 | 1.39 | up | up | correct |
| DPW.US | Ault Global Holdings Inc | 20211217 | 0 | 1.56 | 1.615 | 1.4801 | 1.61 | 3374583 | 1.61 | up | up | correct |
| DSS.US | Document Security Systems Inc | 20211217 | 0 | 0.755 | 0.767 | 0.71 | 0.71 | 642400 | 0.71 | down | down | correct |
| DXF.US | Dunxin Financial Holdings Limited | 20211217 | 0 | 0.97 | 1 | 0.97 | 0.98 | 120600 | 0.98 | up | up | correct |
| DXR.US | Daxor Corporation | 20211217 | 0 | 11 | 11 | 11 | 11 | 200 | 11 | |||
| EAD.US | Wells Fargo Advantage Funds | 20211217 | 0 | 8.63 | 8.64 | 8.56 | 8.63 | 116900 | 8.63 | |||
| ECF.US | PA | 20211217 | 0 | 25.72 | 25.72 | 25.72 | 25.72 | 55 | 25.72 | |||
| EIM.US | Eaton Vance Municipal Bond Fund | 20211217 | 0 | 13.55 | 13.59 | 13.5 | 13.54 | 117708 | 13.49 | down | up | incorrect |
| ELA.US | Envela Corporation | 20211217 | 0 | 4 | 4.17 | 4 | 4.11 | 8100 | 4.11 | up | up | correct |
| ELLO.US | Ellomay Capital Ltd | 20211217 | 0 | 30.1 | 30.1 | 29.5 | 29.7 | 600 | 29.7 | down | down | correct |
| ELMD.US | Electromed Inc | 20211217 | 0 | 12.11 | 12.66 | 12 | 12.02 | 26400 | 12.02 | down | down | correct |
| EMAN.US | eMagin Corporation | 20211217 | 0 | 1.13 | 1.27 | 1.13 | 1.26 | 5240800 | 1.26 | up | down | incorrect |
| EMX.US | EMX Royalty Corporation | 20211217 | 0 | 2.35 | 2.37 | 2.08 | 2.1 | 807400 | 2.1 | down | down | correct |
| ENSV.US | Enservco Corporation | 20211217 | 0 | 0.965 | 1 | 0.934 | 0.995 | 112500 | 0.995 | up | up | correct |
| ENX.US | Eaton Vance New York Municipal Bond Fund | 20211217 | 0 | 12.15 | 12.215 | 12.15 | 12.19 | 24006 | 12.1521 | up | up | correct |
| EPM.US | Evolution Petroleum Corporation | 20211217 | 0 | 4.77 | 4.81 | 4.66 | 4.75 | 95200 | 4.75 | down | down | correct |
| EQX.US | Equinox Gold Corp | 20211217 | 0 | 6.61 | 6.74 | 6.445 | 6.45 | 4829700 | 6.45 | down | down | correct |
| ERC.US | Wells Fargo Advantage Multi | 20211217 | 0 | 12.93 | 12.94 | 12.85 | 12.94 | 38000 | 12.94 | up | up | correct |
| ERH.US | Wells Fargo Advantage Utilities and High Income Fund | 20211217 | 0 | 14.68 | 14.96 | 14.67 | 14.67 | 6500 | 14.67 | down | down | correct |
| ESP.US | Espey Mfg. & Electronics Corp | 20211217 | 0 | 13.3 | 13.3 | 12.93 | 12.94 | 4300 | 12.94 | down | down | correct |
| EVBN.US | Evans Bancorp Inc | 20211217 | 0 | 39.1 | 42.27 | 39.1 | 42.27 | 27200 | 42.27 | up | up | correct |
| EVI.US | EVI Industries Inc | 20211217 | 0 | 32.71 | 32.8 | 30.95 | 31.87 | 26900 | 31.87 | down | up | incorrect |
| EVM.US | Eaton Vance California Municipal Bond Fund | 20211217 | 0 | 11.65 | 11.71 | 11.63 | 11.7 | 43039 | 11.6597 | up | up | correct |
| EVV.US | Eaton Vance Limited Duration Income Fund | 20211217 | 0 | 12.9 | 12.95 | 12.85 | 12.93 | 218300 | 12.93 | up | up | correct |
| EXN.US | Excellon Resources Inc | 20211217 | 0 | 1.16 | 1.2 | 1.16 | 1.2 | 65900 | 1.2 | up | up | correct |
| FAX.US | Aberdeen Asia | 20211217 | 0 | 3.92 | 3.92 | 3.87 | 3.92 | 749157 | 3.8924 | |||
| FCO.US | Aberdeen Global Income Fund Inc | 20211217 | 0 | 7.08 | 7.08 | 6.94 | 6.97 | 61529 | 6.9061 | down | down | correct |
| FEN.US | First Trust Energy Income and Growth Fund | 20211217 | 0 | 13.18 | 13.22 | 13.02 | 13.14 | 44200 | 13.14 | down | down | correct |
| FRD.US | Friedman Industries Incorporated | 20211217 | 0 | 8.97 | 9.33 | 8.64 | 8.99 | 20100 | 8.99 | up | up | correct |
| FSI.US | Flexible Solutions International Inc | 20211217 | 0 | 3.59 | 3.6 | 3.47 | 3.55 | 8800 | 3.55 | down | down | correct |
| FSP.US | Franklin Street Properties Corp | 20211217 | 0 | 6.03 | 6.1 | 5.91 | 5.98 | 1979283 | 5.6767 | down | down | correct |
| FTF.US | Franklin Limited Duration Income Trust | 20211217 | 0 | 8.73 | 8.77 | 8.65 | 8.77 | 223161 | 8.6982 | up | up | correct |
| FTSI.US | FTS International Inc | 20211217 | 0 | 26.16 | 26.2 | 26.15 | 26.15 | 130700 | 26.15 | down | up | incorrect |
| FURY.US | Fury Gold Mines Limited | 20211217 | 0 | 0.606 | 0.62 | 0.603 | 0.61 | 226600 | 0.61 | up | up | correct |
| GAU.US | Galiano Gold Inc | 20211217 | 0 | 0.7 | 0.7 | 0.61 | 0.61 | 620700 | 0.61 | down | down | correct |
| GBR.US | New Concept Energy Inc | 20211217 | 0 | 2.47 | 2.67 | 2.44 | 2.64 | 31000 | 2.64 | up | up | correct |
| GDP.US | Goodrich Petroleum Corporation | 20211217 | 0 | 22.97 | 22.99 | 22.96 | 22.99 | 108600 | 22.99 | up | up | correct |
| GGN.US | PB | 20211217 | 0 | 25.2101 | 25.2101 | 25.2101 | 25.2101 | 200 | 25.2101 | |||
| GGO.US | The Gabelli Go Anywhere Trust | 20211217 | 0 | 0.05 | 0.055 | 0.05 | 0.055 | 180968 | 0.055 | up | up | correct |
| GLO.US | Clough Global Opportunities Fund | 20211217 | 0 | 11.2 | 11.5 | 11.11 | 11.41 | 347600 | 11.301 | up | down | incorrect |
| GLQ.US | Clough Global Equity Fund | 20211217 | 0 | 14.07 | 14.09 | 13.54 | 13.74 | 151000 | 13.606 | down | down | correct |
| GLTA.US | WS | 20211217 | 0 | 9.87 | 9.89 | 9.81 | 9.89 | 30426 | 9.89 | up | down | incorrect |
| GLU.US | The Gabelli Global Utility & Income Trust | 20211217 | 0 | 20.3 | 20.3 | 19.61 | 19.93 | 7200 | 19.93 | down | down | correct |
| GLV.US | Clough Global Dividend and Income Fund | 20211217 | 0 | 10.9 | 11 | 10.82 | 10.87 | 73800 | 10.773 | down | down | correct |
| GOED.US | WS | 20211217 | 0 | 2.37 | 2.44 | 2.29 | 2.31 | 3150032 | 2.31 | down | up | incorrect |
| GORO.US | Gold Resource Corporation | 20211217 | 0 | 1.79 | 1.79 | 1.64 | 1.64 | 1352700 | 1.64 | down | up | incorrect |
| GPL.US | Great Panther Mining Limited | 20211217 | 0 | 0.25 | 0.26 | 0.25 | 0.26 | 7376500 | 0.26 | up | up | correct |
| GRF.US | Eagle Capital Growth Fund Inc | 20211217 | 0 | 8.36 | 8.5 | 8.36 | 8.45 | 2000 | 8.45 | up | up | correct |
| GROY.US | WT | 20211217 | 0 | 4.84 | 5.15 | 4.66 | 5.15 | 3902676 | 5.15 | up | up | correct |
| GSAT.US | Globalstar Inc | 20211217 | 0 | 1.25 | 1.29 | 1.19 | 1.28 | 10983700 | 1.28 | up | up | correct |
| GSS.US | Golden Star Resources Ltd | 20211217 | 0 | 3.72 | 3.74 | 3.65 | 3.67 | 3007100 | 3.67 | down | down | correct |
| GSV.US | Gold Standard Ventures Corp | 20211217 | 0 | 0.41 | 0.47 | 0.4 | 0.44 | 3475500 | 0.44 | up | up | correct |
| GTE.US | Gran Tierra Energy Inc | 20211217 | 0 | 0.72 | 0.74 | 0.69 | 0.72 | 1913500 | 0.72 | |||
| GV.US | The Goldfield Corporation | 20211217 | 0 | 0.242 | 0.2537 | 0.24 | 0.2419 | 742869 | 0.2419 | down | down | correct |
| HNW.US | Pioneer Diversified High Income Fund Inc | 20211217 | 0 | 15.46 | 15.53 | 15.385 | 15.53 | 31107 | 15.4213 | up | up | correct |
| HUSA.US | Houston American Energy Corp | 20211217 | 0 | 1.5 | 1.55 | 1.5 | 1.55 | 66200 | 1.55 | up | up | correct |
| IAF.US | Aberdeen Australia Equity Fund Inc | 20211217 | 0 | 5.7 | 5.74 | 5.68 | 5.68 | 74900 | 5.68 | down | down | correct |
| IBIO.US | iBio Inc | 20211217 | 0 | 0.62 | 0.7 | 0.6 | 0.66 | 3203700 | 0.66 | up | up | correct |
| ID.US | PARTS iD Inc | 20211217 | 0 | 2.95 | 3.17 | 2.66 | 2.66 | 130500 | 2.66 | down | down | correct |
| IDW.US | IDW Media Holdings Inc | 20211217 | 0 | 2.08 | 2.38 | 2.08 | 2.15 | 20400 | 2.15 | up | down | incorrect |
| IGC.US | India Globalization Capital Inc | 20211217 | 0 | 1.14 | 1.19 | 1.12 | 1.13 | 648800 | 1.13 | down | down | correct |
| IHT.US | InnSuites Hospitality Trust | 20211217 | 0 | 2.25 | 2.37 | 2.16 | 2.25 | 73700 | 2.25 | |||
| IMH.US | Impac Mortgage Holdings Inc | 20211217 | 0 | 1.14 | 1.15 | 1.11 | 1.13 | 41100 | 1.13 | down | down | correct |
| IMO.US | Imperial Oil Limited | 20211217 | 0 | 33.22 | 33.56 | 32.79 | 32.9 | 588600 | 32.9 | down | up | incorrect |
| IMUC.US | WS | 20211217 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 161 | 0.46 | |||
| INDO.US | Indonesia Energy Corporation Limited | 20211217 | 0 | 2.95 | 3.04 | 2.95 | 2.979 | 2400 | 2.979 | up | up | correct |
| INFU.US | InfuSystem Holdings Inc | 20211217 | 0 | 16.06 | 16.62 | 15.84 | 16.46 | 138400 | 16.46 | up | up | correct |
| INTT.US | inTEST Corporation | 20211217 | 0 | 11.95 | 12.31 | 11.64 | 11.71 | 87600 | 11.71 | down | down | correct |
| INUV.US | Inuvo Inc | 20211217 | 0 | 0.5 | 0.53 | 0.49 | 0.53 | 576500 | 0.53 | up | down | incorrect |
| IOR.US | Income Opportunity Realty Investors Inc | 20211217 | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 300 | 11.53 | |||
| IPB.US | Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 | 20211217 | 0 | 30.4 | 30.4 | 30.4 | 30.4 | 0 | 30.4 | |||
| ISDR.US | Issuer Direct Corporation | 20211217 | 0 | 30.69 | 30.69 | 30.16 | 30.16 | 2500 | 30.16 | down | up | incorrect |
| ISR.US | Isoray Inc | 20211217 | 0 | 0.43 | 0.44 | 0.42 | 0.42 | 307400 | 0.42 | down | down | correct |
| ITP.US | IT Tech Packaging Inc | 20211217 | 0 | 0.25 | 0.26 | 0.24 | 0.26 | 641700 | 0.26 | up | up | correct |
| ITRG.US | Integra Resources Corp | 20211217 | 0 | 2.05 | 2.07 | 2 | 2.01 | 160900 | 2.01 | down | down | correct |
| JOB.US | GEE Group Inc | 20211217 | 0 | 0.46 | 0.47 | 0.45 | 0.47 | 578700 | 0.47 | up | up | correct |
| KIQ.US | Kelso Technologies Inc | 20211217 | 0 | 0.48 | 0.49 | 0.48 | 0.49 | 59700 | 0.49 | up | up | correct |
| KULR.US | KULR Technology Group Inc | 20211217 | 0 | 3 | 3.13 | 2.88 | 3.11 | 1165600 | 3.11 | up | up | correct |
| LCTX.US | Lineage Cell Therapeutics Inc | 20211217 | 0 | 2.2 | 2.25 | 2.07 | 2.12 | 10497600 | 2.12 | down | down | correct |
| LEU.US | Centrus Energy Corp | 20211217 | 0 | 48.15 | 50.29 | 45.49 | 48.29 | 135300 | 48.29 | up | down | incorrect |
| LGL.US | The LGL Group Inc | 20211217 | 0 | 10.56 | 10.78 | 10.47 | 10.78 | 4900 | 10.78 | up | up | correct |
| LNG.US | Cheniere Energy Inc | 20211217 | 0 | 100.48 | 102.13 | 99.16 | 100.41 | 2639600 | 100.41 | down | up | incorrect |
| LODE.US | Comstock Mining Inc | 20211217 | 0 | 1.49 | 1.58 | 1.36 | 1.37 | 1575500 | 1.37 | down | down | correct |
| LOV.US | Spark Networks SE | 20211217 | 0 | 2.9 | 3.15 | 2.8 | 2.89 | 392000 | 2.89 | down | down | correct |
| LSF.US | Laird Superfood Inc | 20211217 | 0 | 12.45 | 13.59 | 12.15 | 13.09 | 66400 | 13.09 | up | up | correct |
| MAG.US | MAG Silver Corp | 20211217 | 0 | 16.26 | 16.47 | 15.98 | 16.15 | 1300600 | 16.15 | down | down | correct |
| MHH.US | Mastech Digital Inc | 20211217 | 0 | 16.7 | 16.71 | 16 | 16.25 | 5700 | 16.25 | down | down | correct |
| MIMO.US | WS | 20211217 | 0 | 4.61 | 5.1 | 4.0002 | 4.15 | 1107710 | 4.15 | down | down | correct |
| MITQ.US | MOVING iMAGE TECHNOLOGIES INC. | 20211217 | 0 | 2.17 | 2.22 | 2.11 | 2.2 | 57100 | 2.2 | up | up | correct |
| MLSS.US | Milestone Scientific Inc | 20211217 | 0 | 2.07 | 2.21 | 1.96 | 2.18 | 335500 | 2.18 | up | up | correct |
| MMX.US | Maverix Metals Inc | 20211217 | 0 | 4.34 | 4.4 | 4.25 | 4.27 | 541700 | 4.27 | down | down | correct |
| MSN.US | Emerson Radio Corp | 20211217 | 0 | 0.83 | 0.83 | 0.81 | 0.83 | 39900 | 0.83 | |||
| MTA.US | Metalla Royalty & Streaming Ltd | 20211217 | 0 | 6.77 | 6.95 | 6.62 | 6.66 | 582043 | 6.66 | down | down | correct |
| MTNB.US | Matinas BioPharma Holdings Inc | 20211217 | 0 | 1 | 1.07 | 0.98 | 1.03 | 3628300 | 1.03 | up | up | correct |
| MXC.US | Mexco Energy Corporation | 20211217 | 0 | 8.35 | 8.911 | 8.35 | 8.743 | 9300 | 8.743 | up | up | correct |
| MYO.US | Myomo Inc | 20211217 | 0 | 7.72 | 7.95 | 7.6 | 7.73 | 42000 | 7.73 | up | up | correct |
| NAK.US | Northern Dynasty Minerals Ltd | 20211217 | 0 | 0.34 | 0.36 | 0.34 | 0.35 | 3265600 | 0.35 | up | up | correct |
| NAVB.US | Navidea Biopharmaceuticals Inc | 20211217 | 0 | 1.22 | 1.29 | 1.17 | 1.29 | 77600 | 1.29 | up | up | correct |
| NBH.US | Neuberger Berman Municipal Fund Inc | 20211217 | 0 | 15.77 | 15.96 | 15.6 | 15.96 | 30958 | 15.8962 | up | up | correct |
| NBO.US | Neuberger Berman New York Municipal Fund Inc | 20211217 | 0 | 13.02 | 13.0699 | 12.87 | 12.9 | 14265 | 12.8611 | down | down | correct |
| NBW.US | Neuberger Berman California Municipal Fund Inc | 20211217 | 0 | 13.76 | 13.79 | 13.745 | 13.79 | 8993 | 13.7459 | up | down | incorrect |
| NBY.US | NovaBay Pharmaceuticals Inc | 20211217 | 0 | 0.47 | 0.47 | 0.44 | 0.47 | 496100 | 0.47 | |||
| NEN.US | New England Realty Associates Limited Partnership | 20211217 | 0 | 64.75 | 64.75 | 64.75 | 64.75 | 300 | 64.75 | |||
| NES.US | Nuverra Environmental Solutions Inc | 20211217 | 0 | 1.82 | 2.29 | 1.82 | 2.11 | 1070600 | 2.11 | up | down | incorrect |
| NEWP.US | New Pacific Metals Corp | 20211217 | 0 | 2.69 | 2.69 | 2.51 | 2.56 | 201300 | 2.56 | down | down | correct |
| NFGC.US | New Found Gold Corp | 20211217 | 0 | 6.28 | 6.39 | 6.1 | 6.23 | 208300 | 6.23 | down | down | correct |
| NG.US | NovaGold Resources Inc | 20211217 | 0 | 6.91 | 7.05 | 6.83 | 6.87 | 2453400 | 6.87 | down | down | correct |
| NGD.US | New Gold Inc | 20211217 | 0 | 1.4 | 1.41 | 1.35 | 1.35 | 21485400 | 1.35 | down | down | correct |
| NHC.US | National HealthCare Corporation | 20211217 | 0 | 66.8 | 68.19 | 64.51 | 65.94 | 110222 | 65.4155 | down | down | correct |
| NHS.US | Neuberger Berman High Yield Strategies Fund Inc | 20211217 | 0 | 12.17 | 12.25 | 12.17 | 12.24 | 14100 | 12.24 | up | up | correct |
| NML.US | Neuberger Berman MLP and Energy Income Fund Inc | 20211217 | 0 | 5.01 | 5.01 | 4.94 | 4.98 | 165900 | 4.98 | down | down | correct |
| NNVC.US | NanoViricides Inc | 20211217 | 0 | 3.92 | 4.15 | 3.83 | 4.14 | 85500 | 4.14 | up | up | correct |
| NOG.US | Northern Oil and Gas Inc | 20211217 | 0 | 18.78 | 19.28 | 18.3 | 19.18 | 2085734 | 19.1061 | up | up | correct |
| NRO.US | Neuberger Berman Real Estate Securities Income Fund Inc | 20211217 | 0 | 5.1 | 5.12 | 5.04 | 5.08 | 90700 | 5.08 | down | down | correct |
| NTIP.US | Network | 20211217 | 0 | 2.7 | 2.7 | 2.68 | 2.7 | 6200 | 2.7 | |||
| NXE.US | NexGen Energy Ltd | 20211217 | 0 | 4.19 | 4.24 | 4.08 | 4.16 | 1493000 | 4.16 | down | down | correct |
| OGEN.US | Oragenics Inc | 20211217 | 0 | 0.46 | 0.48 | 0.46 | 0.48 | 441700 | 0.48 | up | up | correct |
| OPTT.US | Ocean Power Technologies Inc | 20211217 | 0 | 1.98 | 2.06 | 1.87 | 1.93 | 5737800 | 1.93 | down | down | correct |
| ORLA.US | Orla Mining Ltd | 20211217 | 0 | 3.83 | 3.88 | 3.68 | 3.71 | 97800 | 3.71 | down | down | correct |
| PCG.US | PI | 20211217 | 0 | 23.52 | 23.52 | 23.02 | 23.52 | 601 | 23.52 | |||
| PED.US | PEDEVCO Corp | 20211217 | 0 | 1.06 | 1.06 | 1 | 1 | 439400 | 1 | down | down | correct |
| PHGE.US | BiomX Inc | 20211217 | 0 | 1.55 | 1.6 | 1.52 | 1.53 | 64200 | 1.53 | down | down | correct |
| PLAG.US | Planet Green Holdings Corp | 20211217 | 0 | 1.13 | 1.15 | 1.11 | 1.12 | 10500 | 1.12 | down | down | correct |
| PLG.US | Platinum Group Metals Ltd | 20211217 | 0 | 1.9 | 1.98 | 1.83 | 1.89 | 815300 | 1.89 | down | down | correct |
| PLM.US | PolyMet Mining Corp | 20211217 | 0 | 2.7 | 2.7 | 2.65 | 2.67 | 166900 | 2.67 | down | up | incorrect |
| PLX.US | Protalix BioTherapeutics Inc | 20211217 | 0 | 0.88 | 0.93 | 0.85 | 0.8738 | 235268 | 0.8738 | down | down | correct |
| PLYM.US | PA | 20211217 | 0 | 26.3741 | 26.5 | 26.3741 | 26.5 | 890 | 26.5 | up | down | incorrect |
| PRK.US | Park National Corporation | 20211217 | 0 | 135 | 135.08 | 130.89 | 133.35 | 220800 | 133.35 | down | down | correct |
| PTK.US | WS | 20211217 | 0 | 0.9 | 0.9 | 0.87 | 0.89 | 80153 | 0.89 | down | down | correct |
| PTN.US | Palatin Technologies Inc | 20211217 | 0 | 0.55 | 0.56 | 0.52 | 0.53 | 3696600 | 0.53 | down | down | correct |
| PW.US | Power REIT | 20211217 | 0 | 54.95 | 56 | 53.25 | 53.29 | 26300 | 53.29 | down | down | correct |
| PZG.US | Paramount Gold Nevada Corp | 20211217 | 0 | 0.79 | 0.79 | 0.76 | 0.779 | 108200 | 0.779 | down | down | correct |
| RCG.US | RENN Fund Inc | 20211217 | 0 | 2.8 | 2.8 | 2.76 | 2.8 | 10300 | 2.777 | |||
| RCOR.US | WS | 20211217 | 0 | 8.35 | 8.86 | 7.66 | 7.75 | 258961 | 7.75 | down | down | correct |
| REI.US | Ring Energy Inc | 20211217 | 0 | 2.12 | 2.24 | 2.08 | 2.16 | 1710600 | 2.16 | up | up | correct |
| REPX.US | Riley Exploration Permian Inc | 20211217 | 0 | 20.18 | 20.43 | 18.93 | 19.08 | 32800 | 19.08 | down | down | correct |
| RHE.US | Regional Health Properties Inc | 20211217 | 0 | 5.21 | 5.6 | 4.85 | 4.96 | 131700 | 4.96 | down | down | correct |
| RLGT.US | Radiant Logistics Inc | 20211217 | 0 | 6.58 | 6.99 | 6.53 | 6.59 | 532600 | 6.59 | up | up | correct |
| RMED.US | Ra Medical Systems Inc | 20211217 | 0 | 1.54 | 1.65 | 1.5 | 1.65 | 95200 | 1.65 | up | up | correct |
| RVP.US | Retractable Technologies Inc | 20211217 | 0 | 6.96 | 7.28 | 6.91 | 7.15 | 164200 | 7.15 | up | down | incorrect |
| SACC.US | SACC | 20211217 | 0 | 25.06 | 25.121 | 25 | 25.121 | 7200 | 25.121 | up | up | correct |
| SACH.US | Sachem Capital Corp | 20211217 | 0 | 5.4 | 5.5 | 5.35 | 5.42 | 245690 | 5.3142 | up | up | correct |
| SBEV.US | WS | 20211217 | 0 | 1.29 | 1.29 | 1.19 | 1.21 | 157802 | 1.21 | down | down | correct |
| SCCB.US | SCCB | 20211217 | 0 | 25.12 | 25.13 | 25.12 | 25.13 | 1200 | 25.13 | up | down | incorrect |
| SCCC.US | SCCC | 20211217 | 0 | 25.56 | 25.77 | 25.52 | 25.65 | 5300 | 25.65 | up | up | correct |
| SDPI.US | Superior Drilling Products Inc | 20211217 | 0 | 0.72 | 0.74 | 0.69 | 0.69 | 325900 | 0.69 | down | down | correct |
| SEB.US | Seaboard Corporation | 20211217 | 0 | 3769.6899 | 3901.5 | 3696.5901 | 3901.49 | 2500 | 3901.49 | up | down | incorrect |
| SENS.US | Senseonics Holdings Inc | 20211217 | 0 | 2.58 | 2.88 | 2.5 | 2.72 | 16682000 | 2.72 | up | up | correct |
| SIF.US | SIFCO Industries Inc | 20211217 | 0 | 5.96 | 6.44 | 5.83 | 6.25 | 12000 | 6.25 | up | up | correct |
| SILV.US | SilverCrest Metals Inc | 20211217 | 0 | 7.7 | 7.84 | 7.5 | 7.54 | 920100 | 7.54 | down | down | correct |
| SIM.US | Grupo Simec S.A.B. de C.V | 20211217 | 0 | 23.4 | 23.48 | 23.4 | 23.48 | 900 | 23.48 | up | down | incorrect |
| SLI.US | Standard Lithium Ltd | 20211217 | 0 | 8.57 | 9.09 | 8.32 | 8.95 | 1165400 | 8.95 | up | down | incorrect |
| SMTS.US | Sierra Metals Inc | 20211217 | 0 | 1.31 | 1.33 | 1.27 | 1.28 | 496400 | 1.28 | down | down | correct |
| SNMP.US | Evolve Transition Infrastructure LP | 20211217 | 0 | 0.68 | 0.75 | 0.66 | 0.72 | 1802800 | 0.72 | up | down | incorrect |
| SSY.US | SunLink Health Systems Inc | 20211217 | 0 | 1.78 | 1.8 | 1.72 | 1.79 | 24500 | 1.79 | up | up | correct |
| STXS.US | Stereotaxis Inc | 20211217 | 0 | 5.43 | 6.02 | 5.35 | 5.81 | 1161800 | 5.81 | up | up | correct |
| SVM.US | Silvercorp Metals Inc | 20211217 | 0 | 3.81 | 3.82 | 3.65 | 3.67 | 3205000 | 3.67 | down | down | correct |
| SVT.US | Servotronics Inc | 20211217 | 0 | 13.5 | 13.5 | 13.5 | 13.5 | 400 | 13.5 | |||
| SYN.US | Synthetic Biologics Inc | 20211217 | 0 | 0.3 | 0.32 | 0.29 | 0.32 | 2591200 | 0.32 | up | down | incorrect |
| TELZ.US | Tellurian Inc. | 20211217 | 0 | 24.895 | 24.99 | 24.895 | 24.945 | 1500 | 24.945 | up | down | incorrect |
| TGB.US | Taseko Mines Limited | 20211217 | 0 | 1.87 | 1.9 | 1.8 | 1.85 | 1860900 | 1.85 | down | down | correct |
| THM.US | International Tower Hill Mines Ltd | 20211217 | 0 | 0.77 | 0.77 | 0.73 | 0.75 | 154300 | 0.75 | down | down | correct |
| TKAT.US | Takung Art Co. Ltd | 20211217 | 0 | 3.8 | 4 | 3.61 | 3.91 | 236300 | 3.91 | up | up | correct |
| TMBR.US | Timber Pharmaceuticals Inc | 20211217 | 0 | 0.415 | 0.429 | 0.39 | 0.4 | 1476800 | 0.4 | down | down | correct |
| TMP.US | Tompkins Financial Corporation | 20211217 | 0 | 81.71 | 81.8 | 79.45 | 80.26 | 282600 | 80.26 | down | up | incorrect |
| TMQ.US | Trilogy Metals Inc | 20211217 | 0 | 1.58 | 1.59 | 1.48 | 1.55 | 667100 | 1.55 | down | down | correct |
| TPHS.US | Trinity Place Holdings Inc | 20211217 | 0 | 1.8 | 1.87 | 1.8 | 1.81 | 18700 | 1.81 | up | up | correct |
| TRT.US | Trio | 20211217 | 0 | 8.74 | 9.49 | 8.53 | 9.19 | 190000 | 9.19 | up | up | correct |
| TRX.US | Tanzanian Gold Corporation | 20211217 | 0 | 0.38 | 0.39 | 0.38 | 0.38 | 352300 | 0.38 | |||
| UAMY.US | United States Antimony Corporation | 20211217 | 0 | 0.51 | 0.56 | 0.51 | 0.55 | 483900 | 0.55 | up | up | correct |
| UAVS.US | AgEagle Aerial Systems Inc | 20211217 | 0 | 1.71 | 1.86 | 1.705 | 1.83 | 4303925 | 1.83 | up | up | correct |
| UEC.US | Uranium Energy Corp | 20211217 | 0 | 3.3 | 3.38 | 3.16 | 3.28 | 29914500 | 3.28 | down | up | incorrect |
| UFAB.US | Unique Fabricating Inc | 20211217 | 0 | 1.9 | 1.9 | 1.8 | 1.81 | 39900 | 1.81 | down | down | correct |
| URG.US | Ur | 20211217 | 0 | 1.31 | 1.35 | 1.26 | 1.29 | 2584000 | 1.29 | down | down | correct |
| USAS.US | Americas Gold and Silver Corporation | 20211217 | 0 | 0.85 | 0.92 | 0.83 | 0.88 | 911100 | 0.88 | up | up | correct |
| UTG.US | Reaves Utility Income Fund | 20211217 | 0 | 34.2 | 34.36 | 34.0001 | 34.13 | 163726 | 34.13 | down | down | correct |
| UUU.US | Universal Security Instruments Inc | 20211217 | 0 | 3.77 | 3.9 | 3.65 | 3.75 | 25900 | 3.75 | down | down | correct |
| UUUU.US | Energy Fuels Inc | 20211217 | 0 | 7.47 | 7.55 | 7.16 | 7.24 | 3131216 | 7.24 | down | up | incorrect |
| VCF.US | Delaware Investments Colorado Municipal Income Fund Inc | 20211217 | 0 | 14.48 | 14.49 | 14.47 | 14.47 | 3000 | 14.3905 | down | down | correct |
| VFL.US | Delaware Investments National Municipal Income Fund | 20211217 | 0 | 14.27 | 14.29 | 14.15 | 14.16 | 4412 | 14.0203 | down | down | correct |
| VGZ.US | Vista Gold Corp | 20211217 | 0 | 0.66 | 0.67 | 0.66 | 0.67 | 256200 | 0.67 | up | up | correct |
| VHAQ.US | WS | 20211217 | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 1084 | 10.02 | |||
| VKI.US | Invesco Advantage Municipal Income Trust II | 20211217 | 0 | 12.4 | 12.44 | 12.38 | 12.39 | 46700 | 12.39 | down | up | incorrect |
| VMM.US | Delaware Investments Minnesota Municipal Income Fund II Inc | 20211217 | 0 | 14.0234 | 14.0234 | 14.005 | 14.01 | 2055 | 13.9751 | down | down | correct |
| VNRX.US | VolitionRx Limited | 20211217 | 0 | 3.46 | 3.57 | 3.36 | 3.4 | 163100 | 3.4 | down | up | incorrect |
| VOLT.US | Volt Information Sciences Inc | 20211217 | 0 | 2.64 | 2.64 | 2.51 | 2.54 | 93500 | 2.54 | down | up | incorrect |
| VPS.US | Vermont Pure Holdings Ltd | 20211217 | 0 | 15400 | 15900 | 15350 | 15350 | 8200 | 15350 | down | down | correct |
| WBEV.US | Winc Inc. | 20211217 | 0 | 5.58 | 5.72 | 4.81 | 4.81 | 62000 | 4.81 | down | down | correct |
| WLMS.US | Williams Industrial Services Group Inc | 20211217 | 0 | 3.13 | 3.15 | 3.07 | 3.1 | 42800 | 3.1 | down | down | correct |
| WRN.US | Western Copper and Gold Corporation | 20211217 | 0 | 1.4 | 1.43 | 1.34 | 1.39 | 238000 | 1.39 | down | down | correct |
| WTT.US | Wireless Telecom Group Inc | 20211217 | 0 | 1.89 | 2 | 1.81 | 1.95 | 2260800 | 1.95 | up | up | correct |
| WWR.US | Westwater Resources Inc | 20211217 | 0 | 2.38 | 2.5 | 2.31 | 2.45 | 826600 | 2.45 | up | up | correct |
| WYY.US | WidePoint Corporation | 20211217 | 0 | 3.88 | 4.1 | 3.85 | 4.03 | 62694 | 4.03 | up | up | correct |
| XPL.US | Solitario Zinc Corp | 20211217 | 0 | 0.5 | 0.51 | 0.49 | 0.51 | 210000 | 0.51 | up | up | correct |
| XTNT.US | Xtant Medical Holdings Inc | 20211217 | 0 | 0.72 | 0.75 | 0.69 | 0.73 | 52300 | 0.73 | up | up | correct |
| YCBD.US | P | 20211217 | 0 | 5.64 | 5.7 | 5.4301 | 5.49 | 73545 | 5.49 | down | down | correct |
| ZDGE.US | Zedge Inc | 20211217 | 0 | 9.16 | 9.33 | 8.8 | 8.96 | 86100 | 8.96 | down | down | correct |
| ZOM.US | Zomedica Corp | 20211217 | 0 | 0.355 | 0.364 | 0.341 | 0.36 | 20960100 | 0.36 | up | up | correct |
CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.