CollectAI

close-nysemkt_stocks

2019/08/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20190801 0 10.04 10.04 7.6 7.99 13503 7.99 down down correct
AAU.US Almaden Minerals Ltd 20190801 0 0.15 0.1504 0.1439 0.1473 142138 0.7365 down down correct
ACU.US Acme United Corporation 20190801 0 20.81 20.93 20.28 20.41 4507 19.5748 down down correct
ACY.US AeroCentury Corp 20190801 0 7.53 7.53 7.53 7.53 358 7.3636
AE.US Adams Resources & Energy Inc 20190801 0 32.78 34.36 32.4575 33.59 7991 30.8274 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20190801 0 7.2 7.3173 7.17 7.19 109299 6.57 down up incorrect
AGE.US AgeX Therapeutics Inc 20190801 0 2.93 3.04 2.75 2.78 66268 2.78 down down correct
AIM.US AIM ImmunoTech Inc 20190801 0 2.4 2.59 2.25 2.26 80649 2.26 down up incorrect
AINC.US Ashford Inc 20190801 0 34 34 32.79 32.85 8529 32.85 down down correct
AIRI.US Air Industries Group 20190801 0 1.06 1.15 1.06 1.1 10161 1.1 up up correct
AMBO.US Ambow Education Holding Ltd 20190801 0 2.78 2.78 2.78 2.78 669 2.78
AMPE.US Ampio Pharmaceuticals Inc 20190801 0 0.42 0.42 0.396 0.4 1092246 0.4 down up incorrect
AMS.US American Shared Hospital Services 20190801 0 2.97 3.1 2.92 2.92 7072 2.92 down down correct
APT.US Alpha Pro Tech Ltd 20190801 0 3.62 3.73 3.51 3.51 25885 3.51 down down correct
ARMP.US Armata Pharmaceuticals Inc 20190801 0 3.621 3.7 3.53 3.55 5299 3.55 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20190801 0 0.69 0.704 0.656 0.6918 1312219 0.6918 up up correct
ASXC.US Asensus Surgical Inc 20190801 0 18.2 18.33 17.29 17.42 116462 17.42 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20190801 0 0.235 0.246 0.2308 0.2308 316285 6.924 down down correct
AUMN.US Golden Minerals Company 20190801 0 0.232 0.244 0.2251 0.2251 725577 0.2251 down down correct
AWX.US Avalon Holdings Corporation 20190801 0 2.62 2.6503 2.52 2.52 17276 2.52 down down correct
AXU.US Alexco Resource Corp 20190801 0 1.6 1.72 1.57 1.66 1660158 1.66 up up correct
BCV.US PA 20190801 0 25.58 25.773 25.58 25.773 400 25.773 up down incorrect
BDR.US Blonder Tongue Laboratories Inc 20190801 0 0.95 1 0.9498 0.9899 15956 0.9899 up up correct
BFB.US Brown 20190801 0 54.96 56.44 54.6 55 1269828 53.6264 up down incorrect
BHB.US Bar Harbor Bankshares 20190801 0 25.42 26.07 24.46 24.69 52802 22.5038 down down correct
BKTI.US BK Technologies Corporation 20190801 0 4 4.1 3.96 3.97 5083 3.7365 down up incorrect
BRG.US PD 20190801 0 25.52 25.7 25.42 25.6 4864 21.3953 up up correct
BRMK.US WS 20190801 0 10.35 10.36 10.35 10.35 14096 8.8715
BRN.US Barnwell Industries Inc 20190801 0 1.0151 1.05 1.0151 1.02 2896 1.02 up up correct
BTG.US B2Gold Corp 20190801 0 3.12 3.44 3.11 3.36 10950521 3.1607 up up correct
BTN.US Ballantyne Strong Inc 20190801 0 2.97 3.08 2.94 3.01 34780 3.01 up up correct
BTTR.US Better Choice Company Inc 20190801 0 30 30 30 30 0 30
CANF.US Can 20190801 0 3.31 3.45 2.65 2.65 1499550 2.65 down down correct
CCF.US Chase Corporation 20190801 0 103.3 105.5 102.23 102.23 20854 99.7938 down up incorrect
CDOR.US Condor Hospitality Trust Inc 20190801 0 11 11.04 10.99 11.04 79627 10.7834 up up correct
CEI.US Camber Energy Inc 20190801 0 0.56 0.6241 0.47 0.4945 88032 24.725 down up incorrect
CET.US Central Securities Corp 20190801 0 31.218 31.4 30.87 30.87 10073 27.1935 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20190801 0 12.85 12.94 12.82 12.92 30356 11.7 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20190801 0 3.19 3.19 3.17 3.17 169025 2.5764 down down correct
CIX.US CompX International Inc 20190801 0 16.15 16.58 16.03 16.08 2787 14.8784 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20190801 0 12 12.04 11.86 11.91 910862 8.1065 down down correct
CMCL.US Caledonia Mining Corporation Plc 20190801 0 5.95 5.95 5.91 5.9499 2781 5.5426 down up incorrect
CMT.US Core Molding Technologies Inc 20190801 0 6.574 6.69 6.45 6.45 5727 6.45 down down correct
COHN.US Cohen & Company Inc 20190801 0 4.6 4.6 4.6 4.6 521 4.4796
CPHI.US China Pharma Holdings Inc 20190801 0 0.2898 0.298 0.282 0.2821 169537 0.2821 down up incorrect
CQP.US Cheniere Energy Partners L.P 20190801 0 45.26 45.35 44.8 44.94 134656 38.1627 down down correct
CRF.US Cornerstone Total Return Fund Inc 20190801 0 11.72 11.76 11.56 11.58 427908 7.9314 down down correct
CTEK.US CynergisTek Inc 20190801 0 4.3 4.3 4.15 4.17 24519 4.17 down down correct
CVM.US CEL 20190801 0 7.17 7.72 7.17 7.57 438144 7.57 up down incorrect
CVR.US Chicago Rivet & Machine Co 20190801 0 26.59 27.3346 26.2793 27 2692 25.1097 up up correct
CVU.US CPI Aerostructures Inc 20190801 0 7.93 8.08 7.84 7.84 11506 7.84 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20190801 0 2.52 2.55 2.52 2.525 145634 2.0629 up up correct
DIT.US AMCON Distributing Company 20190801 0 97.67 97.67 97.67 97.67 1 89.0176
DLA.US Delta Apparel Inc 20190801 0 21.99 21.99 20.12 20.12 76923 20.12 down down correct
DMF.US BNY Mellon Municipal Income Inc 20190801 0 9.1 9.32 9.1 9.21 221704 8.2295 up up correct
DNN.US Denison Mines Corp 20190801 0 0.4706 0.485 0.4697 0.4804 326448 0.4804 up up correct
DPW.US Ault Global Holdings Inc 20190801 0 0.14 0.15 0.1318 0.1354 76444 5.416 down down correct
DSS.US Document Security Systems Inc 20190801 0 0.44 0.45 0.4202 0.4217 3804 12.651 down down correct
DXR.US Daxor Corporation 20190801 0 9.6 9.6 9.13 9.44 1974 9.44 down down correct
EAD.US Wells Fargo Advantage Funds 20190801 0 8.27 8.34 8.2552 8.32 311724 6.7508 up up correct
ECF.US PA 20190801 0 25.3215 25.38 25.3215 25.38 7013 25.38 up down incorrect
EIM.US Eaton Vance Municipal Bond Fund 20190801 0 12.74 12.85 12.74 12.85 288780 12.0867 up up correct
ELA.US Envela Corporation 20190801 0 0.82 0.871 0.81 0.8101 20575 0.8101 down down correct
ELMD.US Electromed Inc 20190801 0 5.49 5.49 5.27 5.27 5679 5.27 down down correct
EMAN.US eMagin Corporation 20190801 0 0.431 0.45 0.4208 0.4208 99336 0.4208 down down correct
EMX.US EMX Royalty Corporation 20190801 0 1.35 1.4 1.35 1.38 103761 1.38 up up correct
ENSV.US Enservco Corporation 20190801 0 0.46 0.4907 0.4101 0.4101 95133 6.1515 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20190801 0 12.19 12.21 12.16 12.16 15658 11.0213 down down correct
EPM.US Evolution Petroleum Corporation 20190801 0 6.09 6.24 5.81 6.07 141552 5.2742 down up incorrect
EQX.US Equinox Gold Corp 20190801 0 0.988 1.04 0.95 1.032 61314 5.16 up up correct
ERC.US Wells Fargo Advantage Multi 20190801 0 12.76 12.76 12.6488 12.71 94058 10.1135 down up incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20190801 0 13.41 13.41 13.2995 13.31 21023 11.3242 down up incorrect
ESP.US Espey Mfg. & Electronics Corp 20190801 0 26.22 26.41 25.4 25.4 4689 23.6197 down up incorrect
EVBN.US Evans Bancorp Inc 20190801 0 37.66 37.75 36.95 36.95 7960 33.6952 down down correct
EVI.US EVI Industries Inc 20190801 0 35.3 35.75 34.83 34.93 10739 34.93 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20190801 0 11.31 11.3694 11.27 11.31 57487 10.2181
EVV.US Eaton Vance Limited Duration Income Fund 20190801 0 12.6 12.69 12.6 12.67 335582 10.0817 up up correct
EXN.US Excellon Resources Inc 20190801 0 0.8284 0.8995 0.8118 0.8995 102939 0.8995 up up correct
FAX.US Aberdeen Asia 20190801 0 4.24 4.24 4.22 4.24 306274 3.509
FCO.US Aberdeen Global Income Fund Inc 20190801 0 8.58 8.63 8.5799 8.59 22507 6.672 up up correct
FEN.US First Trust Energy Income and Growth Fund 20190801 0 21.67 22.01 21.67 21.86 71522 17.5396 up up correct
FRD.US Friedman Industries Incorporated 20190801 0 6.19 6.34 6.19 6.2 8789 6.0338 up up correct
FSI.US Flexible Solutions International Inc 20190801 0 3.2 3.31 3.15 3.25 260755 3.1467 up up correct
FSP.US Franklin Street Properties Corp 20190801 0 8.22 8.38 8.01 8.15 468584 7.0196 down down correct
FTF.US Franklin Limited Duration Income Trust 20190801 0 9.65 9.659 9.58 9.5905 112091 7.6169 down down correct
FTSI.US FTS International Inc 20190801 0 3.95 3.95 3.15 3.22 51622 64.4 down up incorrect
FURY.US Fury Gold Mines Limited 20190801 0 1.5 1.5538 1.47 1.55 106608 2.2942 up up correct
GAU.US Galiano Gold Inc 20190801 0 0.7891 0.8249 0.7527 0.8098 510203 0.8098 up up correct
GBR.US New Concept Energy Inc 20190801 0 1.72 1.79 1.72 1.75 16426 1.75 up up correct
GDP.US Goodrich Petroleum Corporation 20190801 0 11.58 12 10.89 11.01 12978 11.01 down up incorrect
GGN.US PB 20190801 0 24.78 24.78 24.45 24.45 4000 22.9586 down down correct
GGO.US The Gabelli Go Anywhere Trust 20190801 0 15.6801 15.6801 15.68 15.68 448 14.6005 down up incorrect
GLO.US Clough Global Opportunities Fund 20190801 0 9.39 9.51 9.37 9.41 150130 7.2521 up up correct
GLQ.US Clough Global Equity Fund 20190801 0 12.35 12.4 12.17 12.21 69611 9.3403 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20190801 0 18.33 18.3643 18.33 18.3497 19177 15.6603 up down incorrect
GLV.US Clough Global Dividend and Income Fund 20190801 0 10.65 10.8 10.65 10.73 46874 8.3051 up up correct
GORO.US Gold Resource Corporation 20190801 0 3.58 3.83 3.45 3.83 1282536 3.7056 up up correct
GPL.US Great Panther Mining Limited 20190801 0 0.82 0.8919 0.7951 0.8825 1271501 0.8825 up up correct
GRF.US Eagle Capital Growth Fund Inc 20190801 0 8.2 8.24 8.0201 8.13 4304 6.7701 down down correct
GSAT.US Globalstar Inc 20190801 0 0.4764 0.5 0.4293 0.4345 1082859 0.4345 down down correct
GSS.US Golden Star Resources Ltd 20190801 0 3.5 3.56 3.25 3.47 2802928 3.47 down down correct
GSV.US Gold Standard Ventures Corp 20190801 0 1.05 1.06 1.0151 1.03 631862 1.03 down down correct
GTE.US Gran Tierra Energy Inc 20190801 0 1.6 1.67 1.565 1.59 1669901 1.59 down up incorrect
GV.US The Goldfield Corporation 20190801 0 2.32 2.37 2.28 2.28 20436 2.28 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20190801 0 14.37 14.48 14.36 14.37 15068 11.5229
HUSA.US Houston American Energy Corp 20190801 0 0.215 0.22 0.203 0.203 7573 2.5375 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20190801 0 5.48 5.51 5.45 5.45 37969 4.1379 down up incorrect
IBIO.US iBio Inc 20190801 0 0.7 0.7 0.66 0.679 19481 0.679 down up incorrect
IDW.US IDW Media Holdings Inc 20190801 0 19.5 23.5 18 18 4300 18 down down correct
IGC.US India Globalization Capital Inc 20190801 0 1.23 1.26 1.16 1.16 279895 1.16 down up incorrect
IHT.US InnSuites Hospitality Trust 20190801 0 1.4835 1.55 1.46 1.51 7695 1.477 up up correct
IMH.US Impac Mortgage Holdings Inc 20190801 0 4.35 5.31 4.2601 5.25 44059 5.25 up up correct
IMO.US Imperial Oil Limited 20190801 0 27.05 27.27 26.71 26.84 363839 24.7788 down down correct
IMUC.US WS 20190801 0 0.0289 0.0289 0.0231 0.0289 8360 0.0289
INFU.US InfuSystem Holdings Inc 20190801 0 4.4 4.45 4.3 4.3 3778 4.3 down down correct
INTT.US inTEST Corporation 20190801 0 4.53 4.6 4.4 4.4 18356 4.4 down up incorrect
INUV.US Inuvo Inc 20190801 0 0.2898 0.2921 0.28 0.2814 216157 0.2814 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20190801 0 12.18 12.18 12.18 12.18 386 12.18
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20190801 0 27.29 27.4664 27.29 27.4664 651 24.1769 up up correct
ISDR.US Issuer Direct Corporation 20190801 0 10.5 10.6 10.45 10.47 6146 10.47 down up incorrect
ISR.US Isoray Inc 20190801 0 0.3776 0.4 0.3776 0.38 23862 0.38 up down incorrect
ITP.US IT Tech Packaging Inc 20190801 0 0.7899 0.7899 0.6471 0.649 23070 0.649 down down correct
JOB.US GEE Group Inc 20190801 0 0.6969 0.6969 0.6011 0.6325 9131 0.6325 down down correct
KIQ.US Kelso Technologies Inc 20190801 0 1.04 1.04 1.0148 1.03 37779 1.03 down up incorrect
KULR.US KULR Technology Group Inc 20190801 0 1.7 1.7 1.7 1.7 200 1.7
LCTX.US Lineage Cell Therapeutics Inc 20190801 0 1.1 1.14 1.03 1.05 750183 1.05 down up incorrect
LEU.US Centrus Energy Corp 20190801 0 3.26 3.43 3.1 3.14 13396 3.14 down up incorrect
LGL.US The LGL Group Inc 20190801 0 8.112 8.54 8.1 8.24 4304 8.24 up up correct
LNG.US Cheniere Energy Inc 20190801 0 64.66 65.44 63.41 63.75 3059295 63.5503 down up incorrect
LODE.US Comstock Mining Inc 20190801 0 0.154 0.155 0.148 0.149 265005 0.745 down down correct
LOV.US Spark Networks SE 20190801 0 8.8 9 8.75 8.8 82789 8.8
MAG.US MAG Silver Corp 20190801 0 11 11.78 10.75 11.73 402977 11.73 up up correct
MCF.US Contango Oil & Gas Company 20190801 0 1.33 1.34 1.25 1.27 63760 1.27 down down correct
MHH.US Mastech Digital Inc 20190801 0 6.01 6.3 6.01 6.11 22975 6.11 up up correct
MLSS.US Milestone Scientific Inc 20190801 0 0.46 0.57 0.46 0.51 725838 0.51 up down incorrect
MMX.US Maverix Metals Inc 20190801 0 4.9 5.49 4.607 5.23 17100 5.1182 up up correct
MSN.US Emerson Radio Corp 20190801 0 1.0451 1.07 1.04 1.04 12181 1.04 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20190801 0 0.8116 0.86 0.7972 0.855 33155 3.3997 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20190801 0 0.81 0.8505 0.7622 0.7622 562714 0.7622 down down correct
MXC.US Mexco Energy Corporation 20190801 0 4.64 4.75 4.36 4.36 29055 4.36 down down correct
MYO.US Myomo Inc 20190801 0 0.8451 0.8799 0.8339 0.8339 1211 25.017 down down correct
NAK.US Northern Dynasty Minerals Ltd 20190801 0 0.8 0.85 0.75 0.8225 4337273 0.8225 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20190801 0 0.58 0.6 0.57 0.575 36494 0.575 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20190801 0 15.41 15.5 15.33 15.4 42381 13.749 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20190801 0 12.39 12.46 12.39 12.46 12361 11.3948 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20190801 0 13.82 13.829 13.76 13.77 15093 12.5562 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20190801 0 1.35 1.38 1.26 1.3 268601 1.3 down down correct
NEN.US New England Realty Associates Limited Partnership 20190801 0 59.5 61 59.5 61 648 57.3319 up up correct
NES.US Nuverra Environmental Solutions Inc 20190801 0 4.1 4.1 3 3.25 24973 3.25 down up incorrect
NEWP.US New Pacific Metals Corp 20190801 0 1.8 1.835 1.8 1.8 2750 1.8
NG.US NovaGold Resources Inc 20190801 0 6.01 6.6 5.96 6.59 3858362 6.59 up up correct
NGD.US New Gold Inc 20190801 0 1.25 1.4 1.08 1.31 10907410 1.31 up up correct
NHC.US National HealthCare Corporation 20190801 0 87.72 88.25 86.15 86.15 42087 80.6227 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20190801 0 11.73 11.85 11.73 11.83 133297 9.4681 up down incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20190801 0 7.35 7.3816 7.3 7.32 260540 6.2206 down down correct
NNVC.US NanoViricides Inc 20190801 0 0.22 0.2363 0.2157 0.2157 5337 4.314 down down correct
NOG.US Northern Oil and Gas Inc 20190801 0 1.6 1.6 1.425 1.5 7108754 14.9441 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20190801 0 5.43 5.47 5.37 5.4 387336 4.3447 down down correct
NTIP.US Network 20190801 0 2.467 2.48 2.42 2.42 11617 2.1912 down down correct
NXE.US NexGen Energy Ltd 20190801 0 1.47 1.47 1.37 1.4 317963 1.4 down down correct
OGEN.US Oragenics Inc 20190801 0 0.4503 0.4575 0.45 0.4514 299577 0.4514 up up correct
OPTT.US Ocean Power Technologies Inc 20190801 0 1.65 1.73 1.63 1.63 32917 1.63 down down correct
PED.US PEDEVCO Corp 20190801 0 1.29 1.42 1.29 1.34 25512 1.34 up up correct
PLAG.US Planet Green Holdings Corp 20190801 0 4.2 4.2 4.05 4.06 13649 4.06 down down correct
PLG.US Platinum Group Metals Ltd 20190801 0 1.4 1.41 1.3 1.32 209310 1.32 down down correct
PLM.US PolyMet Mining Corp 20190801 0 0.38 0.38 0.3652 0.379 181019 3.79 down down correct
PLX.US Protalix BioTherapeutics Inc 20190801 0 3.7 3.75 3.61 3.67 13195 3.67 down up incorrect
PLYM.US PA 20190801 0 25.4879 25.6173 25.421 25.55 1594 20.9453 up up correct
PRK.US Park National Corporation 20190801 0 94.51 95.66 92.51 92.68 41218 83.4445 down down correct
PTN.US Palatin Technologies Inc 20190801 0 0.909 0.9099 0.855 0.8687 2280283 0.8687 down down correct
PW.US Power REIT 20190801 0 9.39 9.5 9.21 9.3 35505 9.3 down up incorrect
PZG.US Paramount Gold Nevada Corp 20190801 0 0.83 0.88 0.8017 0.8147 38596 0.8147 down down correct
RCG.US RENN Fund Inc 20190801 0 1.6 1.6183 1.6 1.61 10345 1.5837 up up correct
REI.US Ring Energy Inc 20190801 0 2.48 2.52 2.25 2.31 960488 2.31 down up incorrect
REPX.US Riley Exploration Permian Inc 20190801 0 8.88 9.24 8.4 8.88 2100 8.5711
RHE.US Regional Health Properties Inc 20190801 0 1.99 2.15 1.91 2.11 29992 2.11 up up correct
RLGT.US Radiant Logistics Inc 20190801 0 5.45 5.65 5.45 5.55 310806 5.55 up up correct
RMED.US Ra Medical Systems Inc 20190801 0 2.93 2.96 2.68 2.88 36800 72 down down correct
RVP.US Retractable Technologies Inc 20190801 0 0.76 0.765 0.7211 0.732 52960 0.732 down down correct
SACH.US Sachem Capital Corp 20190801 0 4.96 4.995 4.9 4.9 215468 3.9793 down down correct
SCCB.US SCCB 20190801 0 26 26.07 26 26.07 500 22.492 up up correct
SDPI.US Superior Drilling Products Inc 20190801 0 0.91 0.96 0.89 0.89 179079 0.89 down down correct
SEB.US Seaboard Corporation 20190801 0 4143.97 4143.97 3955.85 3990.47 819 3965.1026 down up incorrect
SENS.US Senseonics Holdings Inc 20190801 0 1.12 1.185 1.06 1.08 2177217 1.08 down down correct
SIF.US SIFCO Industries Inc 20190801 0 2.85 2.85 2.85 2.85 483 2.85
SILV.US SilverCrest Metals Inc 20190801 0 5.14 5.5 4.9 5.43 259980 5.43 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20190801 0 8.63 8.88 8.6 8.6758 4438 8.1785 up up correct
SLI.US Standard Lithium Ltd 20190801 0 0.722 0.7294 0.6933 0.71 24360 0.71 down down correct
SMTS.US Sierra Metals Inc 20190801 0 1.5 1.52 1.5 1.5069 13463 1.4751 up up correct
SNMP.US Evolve Transition Infrastructure LP 20190801 0 2 2 1.7 1.87 193940 1.87 down down correct
SSY.US SunLink Health Systems Inc 20190801 0 1.5 1.53 1.47 1.47 3096 1.47 down down correct
STXS.US Stereotaxis Inc 20190801 0 2.13 2.135 2.05 2.1 18574 2.1 down down correct
SVM.US Silvercorp Metals Inc 20190801 0 2.96 3.25 2.89 3.21 998180 3.1709 up down incorrect
SVT.US Servotronics Inc 20190801 0 10.02 10.02 9.95 9.95 635 9.95 down down correct
SYN.US Synthetic Biologics Inc 20190801 0 0.486 0.4997 0.4723 0.4723 65334 0.4723 down down correct
TGB.US Taseko Mines Limited 20190801 0 0.4549 0.47 0.4421 0.4496 469911 0.4496 down down correct
THM.US International Tower Hill Mines Ltd 20190801 0 0.586 0.6195 0.58 0.5999 93974 0.5999 up down incorrect
TKAT.US Takung Art Co. Ltd 20190801 0 0.641 0.659 0.52 0.5725 36350 0.5725 down down correct
TMBR.US Timber Pharmaceuticals Inc 20190801 0 0.43 0.4315 0.35 0.38 42569 4.56 down down correct
TMP.US Tompkins Financial Corporation 20190801 0 81.75 82.4 78.9 79.35 68788 74.2811 down down correct
TMQ.US Trilogy Metals Inc 20190801 0 2.14 2.16 2.1 2.11 91725 2.11 down down correct
TPHS.US Trinity Place Holdings Inc 20190801 0 4.24 4.26 4.05 4.05 45100 4.05 down down correct
TRT.US Trio 20190801 0 3.29 3.38 3.29 3.29 2454 3.29
TRX.US Tanzanian Gold Corporation 20190801 0 0.9001 0.9164 0.86 0.895 535344 0.895 down up incorrect
UAMY.US United States Antimony Corporation 20190801 0 0.72 0.8 0.718 0.7277 62798 0.7277 up up correct
UAVS.US AgEagle Aerial Systems Inc 20190801 0 0.2531 0.27 0.241 0.2576 117107 0.2576 up up correct
UEC.US Uranium Energy Corp 20190801 0 0.9701 0.9992 0.96 0.96 1211375 0.96 down down correct
UFAB.US Unique Fabricating Inc 20190801 0 2.58 2.64 2.5 2.5 17440 2.5 down down correct
URG.US Ur 20190801 0 0.5911 0.6068 0.565 0.5788 750089 0.5788 down up incorrect
USAS.US Americas Gold and Silver Corporation 20190801 0 2.69 2.89 2.65 2.85 328341 2.85 up down incorrect
UTG.US Reaves Utility Income Fund 20190801 0 36.13 36.52 36.13 36.38 190300 31.4138 up up correct
UUU.US Universal Security Instruments Inc 20190801 0 1.27 1.2749 1.24 1.24 3058 1.24 down down correct
UUUU.US Energy Fuels Inc 20190801 0 1.81 1.86 1.77 1.77 729997 1.77 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20190801 0 14.89 14.9547 14.89 14.9547 1878 13.5251 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20190801 0 13.68 13.75 13.6321 13.71 14255 12.2065 up up correct
VGZ.US Vista Gold Corp 20190801 0 0.84 0.93 0.79 0.898 628815 0.898 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20190801 0 11.54 11.63 11.51 11.61 115781 10.3234 up down incorrect
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20190801 0 13.1 13.17 13.1 13.17 12519 12.181 up up correct
VNRX.US VolitionRx Limited 20190801 0 4.37 4.44 4.14 4.27 243158 4.27 down down correct
VOLT.US Volt Information Sciences Inc 20190801 0 4.65 4.65 4.4 4.4 21084 4.4 down down correct
VPS.US Vermont Pure Holdings Ltd 20190801 0 11300 11300 11300 11300 0 11300
WLMS.US Williams Industrial Services Group Inc 20190801 0 2.02 2.19 2.02 2.19 1325 2.19 up up correct
WRN.US Western Copper and Gold Corporation 20190801 0 0.78 0.78 0.7301 0.7499 136284 0.7499 down down correct
WTT.US Wireless Telecom Group Inc 20190801 0 1.54 1.57 1.52 1.52 7801 1.52 down down correct
WWR.US Westwater Resources Inc 20190801 0 3.96 3.96 3.49 3.49 27049 3.49 down down correct
WYY.US WidePoint Corporation 20190801 0 0.45 0.4558 0.4178 0.4178 73579 4.178 down down correct
XPL.US Solitario Zinc Corp 20190801 0 0.31 0.32 0.29 0.29 54595 0.29 down down correct
XTNT.US Xtant Medical Holdings Inc 20190801 0 2.85 2.85 2.76 2.76 2018 2.76 down down correct
ZDGE.US Zedge Inc 20190801 0 1.62 1.77 1.5779 1.66 4392 1.66 up down incorrect
ZOM.US Zomedica Corp 20190801 0 0.25 0.2671 0.25 0.2602 49559 0.2602 up up correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.