CollectAI

close-nysemkt_stocks

2021/06/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20210630 0 19.25 19.25 19.25 19.25 100 19.25
AAU.US Almaden Minerals Ltd 20210630 0 0.495 0.5013 0.4916 0.501 400104 0.501 up up correct
ACU.US Acme United Corporation 20210630 0 45.026 45.6934 44.25 44.56 12363 44.2547 down down correct
ACY.US AeroCentury Corp 20210630 0 9.83 10.8 9.83 10.5 219080 10.268 up up correct
AE.US Adams Resources & Energy Inc 20210630 0 27.29 28.68 27.28 27.69 21385 27.2268 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20210630 0 9.06 9.1235 8.94 9.05 151435 8.7182 down down correct
AGE.US AgeX Therapeutics Inc 20210630 0 1.65 1.71 1.54 1.55 70900 1.55 down up incorrect
AIM.US AIM ImmunoTech Inc 20210630 0 2.17 2.18 2.14 2.15 191700 2.15 down down correct
AINC.US Ashford Inc 20210630 0 22.46 24.72 21.843 22.72 28800 22.72 up up correct
AIRI.US Air Industries Group 20210630 0 1.39 1.42 1.2632 1.3 881571 1.3 down down correct
AMBO.US Ambow Education Holding Ltd 20210630 0 2.35 2.42 2.31 2.405 178000 2.405 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20210630 0 1.67 1.7 1.63 1.67 1363600 1.67
AMS.US American Shared Hospital Services 20210630 0 2.92 3.15 2.9 2.93 588100 2.93 up up correct
ANVS.US Annovis Bio Inc. 20210630 0 83 86.79 82.01 85.58 345700 85.58 up up correct
APT.US Alpha Pro Tech Ltd 20210630 0 8.7 8.7 8.38 8.57 163200 8.57 down down correct
ARMP.US Armata Pharmaceuticals Inc 20210630 0 3.93 4.03 3.92 3.97 18576 3.97 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20210630 0 1.1 1.1799 1.1 1.17 787194 1.17 up up correct
ASXC.US Asensus Surgical Inc 20210630 0 3.2 3.23 3.07 3.17 15716600 3.17 down up incorrect
ATNM.US Actinium Pharmaceuticals Inc 20210630 0 7.89 8 7.78 7.91 115773 7.91 up up correct
AUMN.US Golden Minerals Company 20210630 0 0.62 0.62 0.61 0.61 371200 0.61 down down correct
AWX.US Avalon Holdings Corporation 20210630 0 4.63 4.8 4.58 4.69 187200 4.69 up up correct
AXU.US Alexco Resource Corp 20210630 0 2.48 2.54 2.45 2.5 761100 2.5 up up correct
BATL.US Battalion Oil Corporation 20210630 0 13.72 13.72 13.12 13.4 13800 13.4 down down correct
BCV.US PA 20210630 0 25.64 25.64 25.59 25.59 301 25.59 down down correct
BDL.US Flanigan's Enterprises Inc 20210630 0 39.28 40.35 38.25 40.31 9800 40.31 up down incorrect
BDR.US Blonder Tongue Laboratories Inc 20210630 0 1.4 1.49 1.29 1.32 940500 1.32 down down correct
BFB.US Brown 20210630 0 75.4 75.69 74.69 74.94 933428 74.5553 down down correct
BGI.US Birks Group Inc 20210630 0 2.34 2.39 2.3 2.35 2125300 2.35 up up correct
BHB.US Bar Harbor Bankshares 20210630 0 28.18 28.86 28.18 28.62 62297 28.1643 up up correct
BKTI.US BK Technologies Corporation 20210630 0 3.16 3.1935 3.07 3.15 130602 3.1089 down down correct
BMTX.US WS 20210630 0 12.58 13.2226 12.14 12.44 44374 12.44 down up incorrect
BRBS.US Blue Ridge Bankshares Inc 20210630 0 17.54 17.715 17.33 17.52 103109 17.2823 down down correct
BRG.US PD 20210630 0 25.77 25.77 25.72 25.75 1304 25.3033 down down correct
BRMK.US WS 20210630 0 10.61 10.68 10.565 10.59 717577 10.59 down down correct
BRN.US Barnwell Industries Inc 20210630 0 3.14 3.36 3.05 3.31 1337600 3.31 up up correct
BTG.US B2Gold Corp 20210630 0 4.22 4.23 4.16 4.21 7859562 4.1193 down down correct
BTN.US Ballantyne Strong Inc 20210630 0 4.86 4.87 4.75 4.79 68400 4.79 down down correct
BTTR.US Better Choice Company Inc 20210630 0 4.5 4.5 4.1 4.3 1497400 4.3 down up incorrect
CANF.US Can 20210630 0 2.23 2.29 2.21 2.28 132500 2.28 up up correct
CCF.US Chase Corporation 20210630 0 102.3 103.21 101 102.61 42989 101.623 up up correct
CDOR.US Condor Hospitality Trust Inc 20210630 0 6.083 6.14 5.96 6.07 52043 6.0341 down up incorrect
CEI.US Camber Energy Inc 20210630 0 0.6321 0.67 0.6001 0.6589 23136561 0.6589 up up correct
CET.US Central Securities Corp 20210630 0 42.28 42.3 41.95 42.19 21335 38.858 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20210630 0 13.98 14.02 13.88 13.98 23241 13.6988
CIK.US Credit Suisse Asset Management Income Fund Inc 20210630 0 3.55 3.5799 3.513 3.52 1983001 3.3852 down down correct
CIX.US CompX International Inc 20210630 0 20.559 20.98 20.4777 20.77 3354 20.4047 up up correct
CKX.US CKX Lands Inc 20210630 0 12.22 12.4399 12.22 12.4399 2348 12.4399 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20210630 0 11.67 11.69 11.6 11.61 817118 10.7872 down down correct
CMCL.US Caledonia Mining Corporation Plc 20210630 0 12.11 12.46 12.01 12.1 95045 11.8481 down down correct
CMT.US Core Molding Technologies Inc 20210630 0 15.45 16 15.33 15.43 80087 15.43 down up incorrect
COHN.US Cohen & Company Inc 20210630 0 19.42 19.8849 18.85 18.85 25339 18.3568 down down correct
CPHI.US China Pharma Holdings Inc 20210630 0 0.72 0.73 0.7 0.72 281900 0.72
CQP.US Cheniere Energy Partners L.P 20210630 0 43.44 44.5 43.44 44.29 76238 42.8834 up up correct
CRF.US Cornerstone Total Return Fund Inc 20210630 0 11.38 11.38 11.32 11.35 309677 10.5542 down up incorrect
CTEK.US CynergisTek Inc 20210630 0 2.1 2.1 2 2.03 54100 2.03 down down correct
CVM.US CEL 20210630 0 12 12.15 8.2 8.68 15253200 8.68 down down correct
CVR.US Chicago Rivet & Machine Co 20210630 0 25.62 26.07 25.6 25.8727 733 25.4429 up up correct
CVU.US CPI Aerostructures Inc 20210630 0 3.41 3.55 3.38 3.55 130700 3.55 up up correct
CYBN.US Cybin Inc 20210630 0 2.04 2.1099 1.9 2.04 608496 2.04
DHY.US Credit Suisse High Yield Bond Fund Inc 20210630 0 2.55 2.57 2.51 2.51 652971 2.4182 down down correct
DIT.US AMCON Distributing Company 20210630 0 149.42 154.98 147.13 153.11 2521 148.545 up down incorrect
DLA.US Delta Apparel Inc 20210630 0 29.32 30.1999 29.32 29.52 9302 29.52 up up correct
DMF.US BNY Mellon Municipal Income Inc 20210630 0 9.26 9.31 9.18 9.31 58020 9.1135 up up correct
DNN.US Denison Mines Corp 20210630 0 1.23 1.23 1.17 1.19 14656300 1.19 down down correct
DPW.US Ault Global Holdings Inc 20210630 0 2.97 3.09 2.81 2.82 3360500 2.82 down down correct
DSS.US Document Security Systems Inc 20210630 0 1.83 1.851 1.76 1.79 4507500 1.79 down down correct
DXF.US Dunxin Financial Holdings Limited 20210630 0 1.6 1.74 1.6 1.65 391152 1.65 up up correct
DXR.US Daxor Corporation 20210630 0 10.82 11.32 10.6 10.6 28100 10.6 down down correct
EAD.US Wells Fargo Advantage Funds 20210630 0 8.74 8.83 8.74 8.79 114163 8.4443 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20210630 0 13.72 13.76 13.66 13.68 135534 13.384 down down correct
ELA.US Envela Corporation 20210630 0 4.76 4.95 4.76 4.8 83500 4.8 up up correct
ELLO.US Ellomay Capital Ltd 20210630 0 30.47 31.15 28.7 30.801 155039 30.801 up up correct
ELMD.US Electromed Inc 20210630 0 11.32 11.42 11.19 11.29 41100 11.29 down down correct
EMAN.US eMagin Corporation 20210630 0 3.53 3.54 3.38 3.48 451500 3.48 down down correct
EMX.US EMX Royalty Corporation 20210630 0 3.03 3.03 2.95 2.98 59700 2.98 down up incorrect
ENSV.US Enservco Corporation 20210630 0 1.53 1.68 1.47 1.64 1201400 1.64 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20210630 0 12.92 12.96 12.79 12.85 12001 12.6162 down down correct
EPM.US Evolution Petroleum Corporation 20210630 0 4.86 4.97 4.73 4.96 209134 4.8076 up up correct
EQX.US Equinox Gold Corp 20210630 0 6.91 7.04 6.83 6.95 2339600 6.95 up up correct
ERC.US Wells Fargo Advantage Multi 20210630 0 12.92 12.92 12.81 12.81 201171 12.2717 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20210630 0 14.39 14.4411 14.22 14.38 25417 13.9512 down down correct
ESP.US Espey Mfg. & Electronics Corp 20210630 0 15 15.09 14.8 14.82 4300 14.82 down down correct
EVBN.US Evans Bancorp Inc 20210630 0 37.44 37.54 37.01 37.1 18364 36.5165 down down correct
EVI.US EVI Industries Inc 20210630 0 29 29.79 28.11 28.4 10009 28.4 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20210630 0 11.97 11.99 11.93 11.96 23715 11.7144 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20210630 0 13.22 13.3 13.19 13.26 512326 12.6747 up up correct
EXN.US Excellon Resources Inc 20210630 0 2.11 2.2 2.1 2.2 28000 2.2 up down incorrect
FAX.US Aberdeen Asia 20210630 0 4.45 4.45 4.4 4.43 865317 4.2578 down down correct
FCO.US Aberdeen Global Income Fund Inc 20210630 0 9.05 9.1 8.98 9.08 38187 8.6438 up up correct
FEN.US First Trust Energy Income and Growth Fund 20210630 0 14.55 14.6099 14.34 14.5 42095 14.2074 down up incorrect
FRD.US Friedman Industries Incorporated 20210630 0 13.87 14.135 12.85 13.4 150163 13.3567 down down correct
FSI.US Flexible Solutions International Inc 20210630 0 3.93 3.93 3.83 3.91 16437 3.91 down up incorrect
FSP.US Franklin Street Properties Corp 20210630 0 5.33 5.44 5.23 5.26 702672 4.83 down down correct
FTF.US Franklin Limited Duration Income Trust 20210630 0 9.2 9.21 9.18 9.21 115126 8.7589 up up correct
FTSI.US FTS International Inc 20210630 0 28.11 29.46 28.08 28.29 125000 28.29 up up correct
FURY.US Fury Gold Mines Limited 20210630 0 1.21 1.22 1.19 1.2 209900 1.2 down up incorrect
GAU.US Galiano Gold Inc 20210630 0 1.05 1.1 1.05 1.09 637300 1.09 up up correct
GBR.US New Concept Energy Inc 20210630 0 5.8 6.33 5.56 6.1 2386400 6.1 up up correct
GDP.US Goodrich Petroleum Corporation 20210630 0 14.77 14.99 14.49 14.93 50356 14.93 up up correct
GGN.US PB 20210630 0 25.4 25.41 25.4 25.41 2878 25.41 up up correct
GGO.US The Gabelli Go Anywhere Trust 20210630 0 16.2601 16.2601 16.2601 16.2601 1161 16.2117
GLO.US Clough Global Opportunities Fund 20210630 0 12.7 12.86 12.1 12.1 587353 11.48 down down correct
GLQ.US Clough Global Equity Fund 20210630 0 15.4 15.53 14.76 14.76 356264 13.9908 down up incorrect
GLU.US The Gabelli Global Utility & Income Trust 20210630 0 21.05 21.05 20.834 20.9 5778 20.3049 down down correct
GLV.US Clough Global Dividend and Income Fund 20210630 0 11.28 11.2999 10.85 10.88 236377 10.3426 down down correct
GOED.US WS 20210630 0 3.875 3.91 3.55 3.85 11911628 3.85 down down correct
GORO.US Gold Resource Corporation 20210630 0 2.6 2.6 2.56 2.58 836546 2.5504 down down correct
GPL.US Great Panther Mining Limited 20210630 0 0.61 0.63 0.6 0.62 1720400 0.62 up up correct
GROY.US WT 20210630 0 5.36 5.45 5.3 5.35 195065 5.35 down down correct
GSAT.US Globalstar Inc 20210630 0 1.74 1.82 1.66 1.78 23473400 1.78 up up correct
GSS.US Golden Star Resources Ltd 20210630 0 2.64 2.84 2.6 2.83 1002100 2.83 up up correct
GSV.US Gold Standard Ventures Corp 20210630 0 0.56 0.57 0.55 0.56 805100 0.56
GTE.US Gran Tierra Energy Inc 20210630 0 0.73 0.76 0.72 0.74 3051600 0.74 up up correct
GV.US The Goldfield Corporation 20210630 0 0.53 0.534 0.5112 0.515 211131 0.515 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20210630 0 15.15 15.34 15.13 15.19 225912 14.4584 up up correct
HUSA.US Houston American Energy Corp 20210630 0 1.7 2.85 1.67 2.48 19364800 2.48 up down incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20210630 0 6.47 6.48 6.44 6.46 56378 6.139 down down correct
IBIO.US iBio Inc 20210630 0 1.52 1.55 1.47 1.51 3405500 1.51 down down correct
ID.US PARTS iD Inc 20210630 0 6.03 6.1 6 6.04 91200 6.04 up up correct
IDW.US IDW Media Holdings Inc 20210630 0 3.64 3.65 3.64 3.64 200 3.64
IGC.US India Globalization Capital Inc 20210630 0 1.58 1.67 1.57 1.64 1072700 1.64 up up correct
IHT.US InnSuites Hospitality Trust 20210630 0 6.87 7.07 6.7 6.72 224200 6.7087 down down correct
IMH.US Impac Mortgage Holdings Inc 20210630 0 2.18 2.19 2.1 2.12 27100 2.12 down down correct
IMO.US Imperial Oil Limited 20210630 0 30.13 30.72 30.08 30.4 661694 29.9579 up up correct
IMUC.US WS 20210630 0 0.65 0.65 0.65 0.65 329 0.65
INDO.US Indonesia Energy Corporation Limited 20210630 0 5.91 6.5 5.68 6.4 51100 6.4 up up correct
INFU.US InfuSystem Holdings Inc 20210630 0 18.94 21.36 18.36 20.79 677500 20.79 up up correct
INTT.US inTEST Corporation 20210630 0 17.9 17.98 16.64 16.77 164700 16.77 down down correct
INUV.US Inuvo Inc 20210630 0 0.9 1.04 0.87 0.97 7541200 0.97 up up correct
IOR.US Income Opportunity Realty Investors Inc 20210630 0 12.82 12.82 12.82 12.82 0 12.82
ISDR.US Issuer Direct Corporation 20210630 0 27.39 27.44 26.13 27.12 13800 27.12 down down correct
ISR.US Isoray Inc 20210630 0 0.8 0.81 0.79 0.8 667800 0.8
ITP.US IT Tech Packaging Inc 20210630 0 0.47 0.47 0.46 0.47 1668200 0.47
ITRG.US Integra Resources Corp 20210630 0 2.8 2.93 2.76 2.925 108600 2.925 up up correct
JOB.US GEE Group Inc 20210630 0 0.57 0.58 0.56 0.57 2281700 0.57
KIQ.US Kelso Technologies Inc 20210630 0 0.675 0.69 0.65 0.683 431977 0.683 up up correct
KULR.US KULR Technology Group Inc 20210630 0 2.42 2.59 2.4 2.47 1218500 2.47 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20210630 0 2.9 2.99 2.84 2.85 1318000 2.85 down down correct
LEU.US Centrus Energy Corp 20210630 0 24.86 25.55 24.5 25.38 200100 25.38 up up correct
LGL.US The LGL Group Inc 20210630 0 10.5 10.6754 10.4 10.41 3196 10.41 down down correct
LNG.US Cheniere Energy Inc 20210630 0 86.74 87.365 86.1 86.74 1116598 86.4683
LODE.US Comstock Mining Inc 20210630 0 3.52 3.9 3.46 3.63 1425500 3.63 up up correct
LOV.US Spark Networks SE 20210630 0 5.3 5.3 5.11 5.18 89100 5.18 down down correct
LSF.US Laird Superfood Inc 20210630 0 29.01 30.42 28.81 29.87 43200 29.87 up up correct
MAG.US MAG Silver Corp 20210630 0 20.15 20.99 20.13 20.92 607700 20.92 up up correct
MCF.US Contango Oil & Gas Company 20210630 0 4.27 4.41 4.2 4.32 1473500 4.32 up up correct
MHH.US Mastech Digital Inc 20210630 0 15.05 15.33 14.71 14.95 34900 14.95 down down correct
MLSS.US Milestone Scientific Inc 20210630 0 2.47 2.54 2.36 2.45 427800 2.45 down down correct
MMX.US Maverix Metals Inc 20210630 0 5.27 5.47 5.27 5.39 149000 5.3601 up up correct
MSN.US Emerson Radio Corp 20210630 0 1.33 1.64 1.17 1.18 1710000 1.18 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20210630 0 8.72 8.7299 8.43 8.56 430915 8.56 down up incorrect
MTNB.US Matinas BioPharma Holdings Inc 20210630 0 0.78 0.792 0.77 0.775 1360200 0.775 down down correct
MXC.US Mexco Energy Corporation 20210630 0 9.59 10.1 9.43 9.77 66700 9.77 up up correct
MYO.US Myomo Inc 20210630 0 10.98 11.01 10.6 10.8 26300 10.8 down down correct
NAK.US Northern Dynasty Minerals Ltd 20210630 0 0.51 0.51 0.48 0.49 6275500 0.49 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20210630 0 1.87 1.9 1.8032 1.83 30473 1.83 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20210630 0 16.2 16.2 16.09 16.09 37709 15.7189 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20210630 0 13.2701 13.34 13.27 13.32 2849 13.0809 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20210630 0 14.49 14.54 14.49 14.5 3884 14.2281 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20210630 0 0.69 0.69 0.66 0.67 304600 0.67 down down correct
NEN.US New England Realty Associates Limited Partnership 20210630 0 61.33 61.34 60.01 60.01 992 59.0759 down down correct
NES.US Nuverra Environmental Solutions Inc 20210630 0 2.22 2.22 2.12 2.16 5572 2.16 down down correct
NEWP.US New Pacific Metals Corp 20210630 0 4.66 4.87 4.55 4.85 67000 4.85 up down incorrect
NFGC.US New Found Gold Corp 20210630 0 9.5 10.09 9.247 9.699 132100 9.699 up up correct
NG.US NovaGold Resources Inc 20210630 0 7.92 8.11 7.85 8.01 1257300 8.01 up up correct
NGD.US New Gold Inc 20210630 0 1.77 1.82 1.75 1.81 3626000 1.81 up up correct
NHC.US National HealthCare Corporation 20210630 0 70.16 70.555 69.8 69.9 35979 68.8274 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20210630 0 13.54 13.54 13.23 13.27 133909 12.7231 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20210630 0 4.95 5.03 4.86 5 287300 4.9039 up up correct
NNVC.US NanoViricides Inc 20210630 0 4.67 4.78 4.61 4.64 30800 4.64 down down correct
NOG.US Northern Oil and Gas Inc 20210630 0 19.9 20.84 19.8 20.77 1239120 20.6447 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20210630 0 5.09 5.11 5.03 5.03 195137 4.8476 down down correct
NTIP.US Network 20210630 0 3.4 3.4 3.25 3.26 53566 3.2062 down down correct
NXE.US NexGen Energy Ltd 20210630 0 4.03 4.16 4.02 4.1 2018900 4.1 up up correct
OGEN.US Oragenics Inc 20210630 0 0.69 0.71 0.69 0.71 821800 0.71 up up correct
OPTT.US Ocean Power Technologies Inc 20210630 0 2.51 2.57 2.46 2.5 754100 2.5 down up incorrect
ORLA.US Orla Mining Ltd 20210630 0 3.84 4.14 3.81 4.12 370200 4.12 up up correct
PCG.US PI 20210630 0 23.02 24.5 23.02 24.5 1700 24.5 up up correct
PED.US PEDEVCO Corp 20210630 0 1.54 1.6 1.5 1.59 1178700 1.59 up up correct
PHGE.US BiomX Inc 20210630 0 5.63 5.63 5.41 5.46 13300 5.46 down up incorrect
PLAG.US Planet Green Holdings Corp 20210630 0 1.76 1.79 1.68 1.69 22900 1.69 down down correct
PLG.US Platinum Group Metals Ltd 20210630 0 3.6 3.67 3.56 3.62 231300 3.62 up up correct
PLM.US PolyMet Mining Corp 20210630 0 3.43 3.62 3.43 3.61 142114 3.61 up down incorrect
PLX.US Protalix BioTherapeutics Inc 20210630 0 1.9 1.935 1.84 1.91 1435748 1.91 up up correct
PLYM.US PA 20210630 0 26.5 26.5 26.5 26.5 523 26.0344
PRK.US Park National Corporation 20210630 0 117.52 118.8884 117.35 117.42 32339 115.3894 down down correct
PTK.US WS 20210630 0 1.33 1.58 1.32 1.43 2207190 1.43 up up correct
PTN.US Palatin Technologies Inc 20210630 0 0.62 0.64 0.59 0.61 5808100 0.61 down down correct
PW.US Power REIT 20210630 0 40.95 40.95 39.22 40.17 12000 40.17 down up incorrect
PZG.US Paramount Gold Nevada Corp 20210630 0 0.98 0.98 0.965 0.97 43500 0.97 down down correct
RCG.US RENN Fund Inc 20210630 0 2.51 2.51 2.41 2.42 18605 2.3804 down down correct
REI.US Ring Energy Inc 20210630 0 2.99 3.03 2.9 2.98 1620900 2.98 down down correct
REPX.US Riley Exploration Permian Inc 20210630 0 30 30 28.13 28.98 739600 28.2671 down up incorrect
RHE.US Regional Health Properties Inc 20210630 0 13.43 14.25 13.06 13.73 865700 13.73 up up correct
RLGT.US Radiant Logistics Inc 20210630 0 6.96 7.08 6.92 6.93 149700 6.93 down down correct
RMED.US Ra Medical Systems Inc 20210630 0 4.65 4.75 4.37 4.37 705063 4.37 down down correct
RVP.US Retractable Technologies Inc 20210630 0 11.79 11.79 11.31 11.56 172100 11.56 down down correct
SACC.US SACC 20210630 0 25.42 25.445 25.35 25.445 2600 24.5954 up up correct
SACH.US Sachem Capital Corp 20210630 0 5.3 5.35 5.27 5.35 172269 5.0279 up up correct
SBEV.US WS 20210630 0 3.8 3.89 3.63 3.63 332850 3.63 down down correct
SCCB.US SCCB 20210630 0 25.5 25.5 25.47 25.47 1900 24.5907 down down correct
SCCC.US SCCC 20210630 0 25.95 25.97 25.75 25.925 7500 24.9767 down down correct
SDPI.US Superior Drilling Products Inc 20210630 0 0.86 0.95 0.85 0.92 345400 0.92 up up correct
SEB.US Seaboard Corporation 20210630 0 3869.91 3928 3840 3868.73 927 3864.4845 down down correct
SENS.US Senseonics Holdings Inc 20210630 0 3.87 3.94 3.72 3.84 14331600 3.84 down down correct
SIF.US SIFCO Industries Inc 20210630 0 9.86 10.84 9.8 10.07 8000 10.07 up up correct
SILV.US SilverCrest Metals Inc 20210630 0 8.5 8.79 8.4 8.73 633400 8.73 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20210630 0 30.5 30.5 28.19 28.805 11707 28.805 down down correct
SLI.US Standard Lithium Ltd 20210630 0 4.07 4.22 3.8 4.1288 349031 4.1288 up up correct
SMTS.US Sierra Metals Inc 20210630 0 3 3.03 2.99 3.01 133122 2.9464 up down incorrect
SNMP.US Evolve Transition Infrastructure LP 20210630 0 0.85 0.9 0.85 0.87 2158900 0.87 up up correct
SSY.US SunLink Health Systems Inc 20210630 0 3.25 3.73 3.25 3.42 2724400 3.42 up down incorrect
STXS.US Stereotaxis Inc 20210630 0 9.54 9.87 9.35 9.64 588200 9.64 up up correct
SVM.US Silvercorp Metals Inc 20210630 0 5.35 5.52 5.29 5.49 546362 5.4739 up up correct
SVT.US Servotronics Inc 20210630 0 8.76 8.76 8.54 8.54 400 8.54 down up incorrect
SYN.US Synthetic Biologics Inc 20210630 0 0.61 0.61 0.59 0.6 2952000 0.6 down down correct
TGB.US Taseko Mines Limited 20210630 0 2.02 2.13 2.01 2.12 1907576 2.12 up up correct
THM.US International Tower Hill Mines Ltd 20210630 0 1.025 1.06 1.02 1.05 36977 1.05 up up correct
TKAT.US Takung Art Co. Ltd 20210630 0 16.92 16.92 16.11 16.63 364800 16.63 down down correct
TMBR.US Timber Pharmaceuticals Inc 20210630 0 1.17 1.23 1.15 1.22 1123600 1.22 up up correct
TMP.US Tompkins Financial Corporation 20210630 0 77.59 79.185 77.46 77.56 36898 76.4797 down down correct
TMQ.US Trilogy Metals Inc 20210630 0 2.45 2.52 2.45 2.51 170603 2.51 up up correct
TPHS.US Trinity Place Holdings Inc 20210630 0 2.09 2.13 2.04 2.11 21300 2.11 up up correct
TRT.US Trio 20210630 0 5.07 5.2 4.86 5.03 59100 5.03 down up incorrect
TRX.US Tanzanian Gold Corporation 20210630 0 0.51 0.51 0.5 0.51 860400 0.51
UAMY.US United States Antimony Corporation 20210630 0 0.96 1.02 0.95 0.99 2564600 0.99 up up correct
UAVS.US AgEagle Aerial Systems Inc 20210630 0 5.34 5.49 5.1299 5.27 4281226 5.27 down down correct
UEC.US Uranium Energy Corp 20210630 0 2.5 2.68 2.44 2.66 7077100 2.66 up up correct
UFAB.US Unique Fabricating Inc 20210630 0 3.51 3.74 3.51 3.7 25100 3.7 up up correct
URG.US Ur 20210630 0 1.33 1.43 1.31 1.4 2153800 1.4 up up correct
USAS.US Americas Gold and Silver Corporation 20210630 0 1.46 1.52 1.43 1.52 3916800 1.52 up down incorrect
UTG.US Reaves Utility Income Fund 20210630 0 34.69 34.69 34.2 34.31 217741 33.202 down down correct
UUU.US Universal Security Instruments Inc 20210630 0 8.08 8.4 7.9 8.4 97900 8.4 up up correct
UUUU.US Energy Fuels Inc 20210630 0 5.93 6.05 5.835 6.05 2802048 6.05 up up correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20210630 0 14.83 14.99 14.83 14.99 3043 14.6927 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20210630 0 14.0057 14.1337 14.0057 14.1337 5387 13.7735 up up correct
VGZ.US Vista Gold Corp 20210630 0 1.21 1.26 1.21 1.23 172500 1.23 up up correct
VHAQ.US WS 20210630 0 9.912 9.95 9.9 9.9 773886 9.9 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20210630 0 12.25 12.27 12.15 12.21 108245 11.927 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20210630 0 14.17 14.24 14.05 14.135 26565 13.926 down down correct
VNRX.US VolitionRx Limited 20210630 0 3.28 3.29 3.16 3.29 104000 3.29 up up correct
VOLT.US Volt Information Sciences Inc 20210630 0 4.71 4.71 4.3835 4.57 87497 4.57 down down correct
VPS.US Vermont Pure Holdings Ltd 20210630 0 14800 15600 14800 15400 8200 15400 up up correct
WLMS.US Williams Industrial Services Group Inc 20210630 0 5.84 5.9 5.67 5.83 54337 5.83 down down correct
WRN.US Western Copper and Gold Corporation 20210630 0 2 2.01 1.98 2 357100 2
WTT.US Wireless Telecom Group Inc 20210630 0 3.3 4.2 3.15 4.07 1274400 4.07 up up correct
WWR.US Westwater Resources Inc 20210630 0 4.99 5.06 4.74 4.76 1201700 4.76 down down correct
WYY.US WidePoint Corporation 20210630 0 7.2 7.39 7.06 7.26 156433 7.26 up up correct
XPL.US Solitario Zinc Corp 20210630 0 0.65 0.69 0.64 0.67 436500 0.67 up up correct
XTNT.US Xtant Medical Holdings Inc 20210630 0 1.75 1.76 1.6 1.63 136300 1.63 down down correct
YCBD.US P 20210630 0 7.6 7.65 7.44 7.46 93897 7.46 down down correct
ZDGE.US Zedge Inc 20210630 0 18.32 18.49 17.71 18.41 141200 18.41 up down incorrect
ZOM.US Zomedica Corp 20210630 0 0.844 0.86 0.815 0.833 23104000 0.833 down down correct

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