CollectAI

close-nysemkt_stocks

2021/09/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20210928 0 23.06 23.82 21.7 23.28 101626 23.28 up up correct
AAU.US Almaden Minerals Ltd 20210928 0 0.39 0.4015 0.39 0.3976 402322 0.3976 up up correct
ACU.US Acme United Corporation 20210928 0 32 32.95 31 32.26 34711 32.1327 up up correct
ACY.US AeroCentury Corp 20210928 0 64.8 64.8 50.0701 56.56 244080 55.3101 down down correct
ADRA.US WS 20210928 0 9.79 9.8 9.78 9.79 8906 9.79
AE.US Adams Resources & Energy Inc 20210928 0 31 31.15 30.76 31.03 17056 30.7532 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20210928 0 8.3 8.33 8.2101 8.22 44510 8.0666 down down correct
AGE.US AgeX Therapeutics Inc 20210928 0 0.98 1 0.94 0.95 45800 0.95 down down correct
AIM.US AIM ImmunoTech Inc 20210928 0 2.04 2.05 1.98 1.98 824900 1.98 down down correct
AINC.US Ashford Inc 20210928 0 14.476 14.525 14.26 14.26 2200 14.26 down down correct
AIRI.US Air Industries Group 20210928 0 1.2 1.2 1.04 1.07 668300 1.07 down down correct
AMBO.US Ambow Education Holding Ltd 20210928 0 1.56 1.58 1.48 1.53 25400 1.53 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20210928 0 1.74 1.76 1.68 1.69 1092100 1.69 down down correct
AMS.US American Shared Hospital Services 20210928 0 2.807 2.89 2.73 2.73 48962 2.73 down up incorrect
ANVS.US Annovis Bio Inc. 20210928 0 35.8 36.63 34.68 35.14 122800 35.14 down down correct
APT.US Alpha Pro Tech Ltd 20210928 0 7.06 7.15 6.77 6.85 508044 6.85 down down correct
ARMP.US Armata Pharmaceuticals Inc 20210928 0 3.64 3.66 3.62 3.62 4600 3.62 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20210928 0 0.82 0.83 0.8 0.81 419600 0.81 down down correct
ASXC.US Asensus Surgical Inc 20210928 0 1.89 1.89 1.81 1.83 3921600 1.83 down up incorrect
ATNM.US Actinium Pharmaceuticals Inc 20210928 0 9.55 9.68 9.11 9.25 332200 9.25 down up incorrect
AUMN.US Golden Minerals Company 20210928 0 0.45 0.46 0.44 0.44 351700 0.44 down down correct
AWX.US Avalon Holdings Corporation 20210928 0 4.03 4.05 3.84 3.9 14000 3.9 down down correct
AXU.US Alexco Resource Corp 20210928 0 1.5 1.55 1.49 1.53 552900 1.53 up up correct
BATL.US Battalion Oil Corporation 20210928 0 9.87 10.09 9.54 9.66 10700 9.66 down down correct
BCV.US PA 20210928 0 25.5 25.56 25.5 25.5 2256 25.5
BDL.US Flanigan's Enterprises Inc 20210928 0 25.49 27 25.49 26.8 12300 26.8 up up correct
BDR.US Blonder Tongue Laboratories Inc 20210928 0 1.13 1.2 1.13 1.15 126900 1.15 up up correct
BFB.US Brown 20210928 0 68.36 68.53 67.11 67.65 1169381 67.4695 down down correct
BGI.US Birks Group Inc 20210928 0 2.78 2.79 2.62 2.7 82653 2.7 down down correct
BHB.US Bar Harbor Bankshares 20210928 0 28.41 28.8 28.18 28.26 43754 28.047 down down correct
BKTI.US BK Technologies Corporation 20210928 0 2.9301 2.9781 2.85 2.86 11221 2.8401 down down correct
BMTX.US WS 20210928 0 8.81 9.24 8.81 8.89 44309 8.89 up up correct
BRBS.US Blue Ridge Bankshares Inc 20210928 0 17.68 17.68 17.32 17.34 14415 17.2288 down down correct
BRG.US PD 20210928 0 25.1779 25.1779 25.1779 25.1779 621 25.1779
BRMK.US WS 20210928 0 10.21 10.2303 10.06 10.07 856768 10.07 down down correct
BRN.US Barnwell Industries Inc 20210928 0 2.78 2.97 2.67 2.73 489700 2.73 down down correct
BTG.US B2Gold Corp 20210928 0 3.42 3.46 3.37 3.44 7796282 3.4035 up up correct
BTN.US Ballantyne Strong Inc 20210928 0 3 3.04 2.93 2.93 34000 2.93 down down correct
BTTR.US Better Choice Company Inc 20210928 0 3.65 3.83 3.6 3.62 171400 3.62 down down correct
CANF.US Can 20210928 0 1.67 1.7 1.64 1.69 76900 1.69 up down incorrect
CCF.US Chase Corporation 20210928 0 105.45 105.86 104.03 104.38 12118 103.376 down up incorrect
CDOR.US Condor Hospitality Trust Inc 20210928 0 6.97 7.03 6.91 6.93 30861 6.889 down up incorrect
CEI.US Camber Energy Inc 20210928 0 2.88 3.44 2.62 3.22 761080418 3.22 up up correct
CET.US Central Securities Corp 20210928 0 43.24 43.24 42.13 42.64 30343 39.2724 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20210928 0 13.84 13.97 13.71 13.8 17363 13.6598 down up incorrect
CIK.US Credit Suisse Asset Management Income Fund Inc 20210928 0 3.45 3.45 3.42 3.44 891163 3.3731 down down correct
CIX.US CompX International Inc 20210928 0 21.43 21.43 21.43 21.43 694 21.2378
CKX.US CKX Lands Inc 20210928 0 11.28 11.28 11.28 11.28 0 11.28
CLM.US Cornerstone Strategic Value Fund Inc 20210928 0 12.95 12.95 12.75 12.87 1490682 12.4288 down down correct
CMCL.US Caledonia Mining Corporation Plc 20210928 0 12.19 12.56 12.1 12.11 36477 11.9824 down up incorrect
CMT.US Core Molding Technologies Inc 20210928 0 11.62 11.9 11.56 11.6 15700 11.6 down down correct
COHN.US Cohen & Company Inc 20210928 0 21.51 21.51 20.41 20.8 15936 20.5109 down down correct
CPHI.US China Pharma Holdings Inc 20210928 0 0.6 0.61 0.57 0.59 409900 0.59 down up incorrect
CQP.US Cheniere Energy Partners L.P 20210928 0 42.19 42.22 40.995 41.52 104201 40.8723 down down correct
CRF.US Cornerstone Total Return Fund Inc 20210928 0 12.66 12.66 12.46 12.52 651984 12.094 down down correct
CTEK.US CynergisTek Inc 20210928 0 1.84 1.88 1.83 1.84 53500 1.84
CVM.US CEL 20210928 0 12.04 12.39 11.3 11.33 665000 11.33 down down correct
CVU.US CPI Aerostructures Inc 20210928 0 2.62 2.76 2.62 2.71 20593 2.71 up up correct
CYBN.US Cybin Inc 20210928 0 2.32 2.35 2.09 2.24 1473200 2.24 down up incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20210928 0 2.53 2.53 2.5 2.51 530923 2.4635 down up incorrect
DIT.US AMCON Distributing Company 20210928 0 160.7 160.7 123.68 149.23 22490 144.9286 down up incorrect
DLA.US Delta Apparel Inc 20210928 0 27.19 27.45 26.8 27.19 6300 27.19
DMF.US BNY Mellon Municipal Income Inc 20210928 0 9.7 9.74 9.57 9.59 33036 9.4919 down down correct
DNN.US Denison Mines Corp 20210928 0 1.42 1.45 1.35 1.38 15581500 1.38 down down correct
DPW.US Ault Global Holdings Inc 20210928 0 2.25 2.3 2.2 2.23 2375600 2.23 down down correct
DSS.US Document Security Systems Inc 20210928 0 1.31 1.33 1.26 1.26 832200 1.26 down down correct
DXF.US Dunxin Financial Holdings Limited 20210928 0 1.21 1.34 1.21 1.31 55200 1.31 up up correct
DXR.US Daxor Corporation 20210928 0 11.5 11.5 10.91 11.0312 8234 11.0312 down down correct
EAD.US Wells Fargo Advantage Funds 20210928 0 8.98 8.98 8.76 8.85 242981 8.6716 down down correct
ECF.US PA 20210928 0 26 26 25.93 25.93 152 25.93 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20210928 0 13.61 13.61 13.45 13.47 158729 13.3216 down down correct
ELA.US Envela Corporation 20210928 0 4.08 4.12 4.01 4.01 25100 4.01 down up incorrect
ELLO.US Ellomay Capital Ltd 20210928 0 25.6 25.6 25.6 25.6 300 25.6
ELMD.US Electromed Inc 20210928 0 12.11 12.11 11.37 11.4 16500 11.4 down up incorrect
EMAN.US eMagin Corporation 20210928 0 2.31 2.34 2.22 2.22 480300 2.22 down down correct
EMX.US EMX Royalty Corporation 20210928 0 2.74 2.78 2.62 2.67 173100 2.67 down down correct
ENSV.US Enservco Corporation 20210928 0 1.3 1.36 1.25 1.31 419275 1.31 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20210928 0 12.41 12.41 12.2309 12.2391 26599 12.1278 down down correct
EPM.US Evolution Petroleum Corporation 20210928 0 5.9 5.9 5.57 5.65 291380 5.5613 down down correct
EQX.US Equinox Gold Corp 20210928 0 6.6 6.74 6.47 6.71 1520900 6.71 up up correct
ERC.US Wells Fargo Advantage Multi 20210928 0 13.96 13.96 13.65 13.71 141498 13.42 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20210928 0 13.16 13.82 12.88 13.12 40268 12.9196 down down correct
ESP.US Espey Mfg. & Electronics Corp 20210928 0 15.15 15.21 15.01 15.19 3900 15.19 up up correct
EVBN.US Evans Bancorp Inc 20210928 0 38.38 38.83 37.91 38.4 6300 38.4 up up correct
EVI.US EVI Industries Inc 20210928 0 27.005 27.005 26.46 26.46 6337 26.46 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20210928 0 11.99 11.99 11.87 11.89 74286 11.7673 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20210928 0 13.33 13.34 13.2 13.22 324882 12.9235 down up incorrect
EXN.US Excellon Resources Inc 20210928 0 1.51 1.51 1.25 1.3 95000 1.3 down down correct
FAX.US Aberdeen Asia 20210928 0 4.02 4.06 4 4.06 1517225 3.9784 up down incorrect
FCO.US Aberdeen Global Income Fund Inc 20210928 0 8.12 8.16 7.9701 8.07 29011 7.8609 down down correct
FEN.US First Trust Energy Income and Growth Fund 20210928 0 13.81 13.82 13.55 13.69 64741 13.69 down down correct
FRD.US Friedman Industries Incorporated 20210928 0 12.01 12.22 11.81 11.99 3943 11.9702 down down correct
FSI.US Flexible Solutions International Inc 20210928 0 3.496 3.63 3.42 3.62 8900 3.62 up up correct
FSP.US Franklin Street Properties Corp 20210928 0 4.68 4.72 4.63 4.64 244670 4.3317 down down correct
FTF.US Franklin Limited Duration Income Trust 20210928 0 9.21 9.231 9.18 9.2 164699 8.8968 down down correct
FTSI.US FTS International Inc 20210928 0 26.95 28.477 24.56 25.4 137100 25.4 down down correct
FURY.US Fury Gold Mines Limited 20210928 0 0.63 0.635 0.61 0.6261 223889 0.6261 down down correct
GAU.US Galiano Gold Inc 20210928 0 0.72 0.72 0.7 0.72 394900 0.72
GBR.US New Concept Energy Inc 20210928 0 5.41 6.15 4.31 4.46 3888000 4.46 down down correct
GDP.US Goodrich Petroleum Corporation 20210928 0 22.83 25.48 22.7 23.48 304600 23.48 up up correct
GGN.US PB 20210928 0 25.6 25.72 25.51 25.51 1032 25.51 down down correct
GGO.US The Gabelli Go Anywhere Trust 20210928 0 16.841 16.9 16.841 16.9 600 16.9 up down incorrect
GLO.US Clough Global Opportunities Fund 20210928 0 12.5 12.5401 12.17 12.28 268550 11.9558 down down correct
GLQ.US Clough Global Equity Fund 20210928 0 15.19 15.19 14.77 14.81 158601 14.4129 down down correct
GLTA.US WS 20210928 0 9.8054 9.8054 9.8054 9.8054 532756 9.8054
GLU.US The Gabelli Global Utility & Income Trust 20210928 0 19.93 19.93 19.64 19.89 6321 19.5962 down down correct
GLV.US Clough Global Dividend and Income Fund 20210928 0 11.03 11.05 10.92 10.985 79988 10.706 down down correct
GOED.US WS 20210928 0 3.33 3.4 3.165 3.27 2696444 3.27 down down correct
GORO.US Gold Resource Corporation 20210928 0 1.61 1.64 1.59 1.6 434493 1.5907 down down correct
GPL.US Great Panther Mining Limited 20210928 0 0.46 0.47 0.44 0.47 1180600 0.47 up up correct
GRF.US Eagle Capital Growth Fund Inc 20210928 0 9.25 9.25 9.25 9.25 1227 8.359
GROY.US WT 20210928 0 5.26 5.275 5.07 5.22 908603 5.22 down down correct
GSAT.US Globalstar Inc 20210928 0 1.7 1.73 1.65 1.66 12450200 1.66 down down correct
GSS.US Golden Star Resources Ltd 20210928 0 2.42 2.48 2.4 2.48 303744 2.48 up up correct
GSV.US Gold Standard Ventures Corp 20210928 0 0.45 0.47 0.45 0.47 634100 0.47 up up correct
GTE.US Gran Tierra Energy Inc 20210928 0 0.75 0.77 0.72 0.72 7506200 0.72 down up incorrect
GV.US The Goldfield Corporation 20210928 0 0.395 0.4058 0.3855 0.3908 202833 0.3908 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20210928 0 15.7 15.7 15.47 15.5 31365 15.0717 down down correct
HUSA.US Houston American Energy Corp 20210928 0 2.6 2.67 2.2 2.25 927500 2.25 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20210928 0 5.85 5.86 5.75 5.8 76729 5.6518 down up incorrect
IBIO.US iBio Inc 20210928 0 1.12 1.13 1.1 1.12 2609400 1.12
ID.US PARTS iD Inc 20210928 0 5.1 5.26 5.1 5.13 22600 5.13 up up correct
IDW.US IDW Media Holdings Inc 20210928 0 2.79 3 2.79 2.9 19100 2.9 up up correct
IGC.US India Globalization Capital Inc 20210928 0 1.54 1.54 1.48 1.49 553500 1.49 down down correct
IHT.US InnSuites Hospitality Trust 20210928 0 4.31 4.49 4.1 4.32 200200 4.32 up up correct
IMH.US Impac Mortgage Holdings Inc 20210928 0 1.46 1.46 1.41 1.41 13200 1.41 down down correct
IMO.US Imperial Oil Limited 20210928 0 31.34 31.34 30.47 30.84 372722 30.6422 down down correct
INDO.US Indonesia Energy Corporation Limited 20210928 0 4.815 5.13 4.34 4.58 55000 4.58 down down correct
INFU.US InfuSystem Holdings Inc 20210928 0 12.93 13.36 12.73 13.12 124500 13.12 up up correct
INTT.US inTEST Corporation 20210928 0 12.2 12.23 11.6 11.71 67000 11.71 down down correct
INUV.US Inuvo Inc 20210928 0 0.7 0.71 0.67 0.67 788900 0.67 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20210928 0 11.14 11.14 11.14 11.14 0 11.14
ISDR.US Issuer Direct Corporation 20210928 0 26.03 26.5 25.44 26.1 7900 26.1 up up correct
ISR.US Isoray Inc 20210928 0 0.69 0.69 0.64 0.64 751900 0.64 down down correct
ITP.US IT Tech Packaging Inc 20210928 0 0.36 0.38 0.36 0.37 3977300 0.37 up up correct
ITRG.US Integra Resources Corp 20210928 0 2.49 2.49 2.24 2.3 265100 2.3 down down correct
JOB.US GEE Group Inc 20210928 0 0.48 0.48 0.46 0.46 1087700 0.46 down down correct
KIQ.US Kelso Technologies Inc 20210928 0 0.64 0.64 0.62 0.64 158800 0.64
KULR.US KULR Technology Group Inc 20210928 0 2.13 2.17 2.06 2.08 546100 2.08 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20210928 0 2.68 2.68 2.47 2.47 806300 2.47 down down correct
LEU.US Centrus Energy Corp 20210928 0 39.5 39.97 35.86 36.59 151800 36.59 down down correct
LGL.US The LGL Group Inc 20210928 0 12.07 12.41 12.04 12.38 4600 12.38 up up correct
LNG.US Cheniere Energy Inc 20210928 0 96.97 98.22 96.17 96.93 2221761 96.6263 down down correct
LODE.US Comstock Mining Inc 20210928 0 2.94 2.97 2.81 2.86 1044900 2.86 down down correct
LOV.US Spark Networks SE 20210928 0 3.57 3.57 3.35 3.46 43100 3.46 down down correct
LSF.US Laird Superfood Inc 20210928 0 18.76 19.22 18.76 19.04 15797 19.04 up up correct
MAG.US MAG Silver Corp 20210928 0 16.01 16.67 15.82 16.67 474800 16.67 up up correct
MCF.US Contango Oil & Gas Company 20210928 0 4.71 4.84 4.48 4.66 1743400 4.66 down down correct
MHH.US Mastech Digital Inc 20210928 0 18.36 18.49 17.84 18.49 5800 18.49 up up correct
MIMO.US WS 20210928 0 7.44 7.44 6.85 6.85 110535 6.85 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20210928 0 2.7 2.87 2.68 2.82 465200 2.82 up up correct
MLSS.US Milestone Scientific Inc 20210928 0 1.84 1.89 1.76 1.76 139300 1.76 down down correct
MMX.US Maverix Metals Inc 20210928 0 4.55 4.55 4.4 4.42 127700 4.4075 down down correct
MSN.US Emerson Radio Corp 20210928 0 1.18 1.189 1.15 1.1699 46264 1.1699 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20210928 0 6.76 6.92 6.72 6.92 140248 6.92 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20210928 0 1.37 1.45 1.34 1.41 2788300 1.41 up up correct
MXC.US Mexco Energy Corporation 20210928 0 11.28 11.8 10 10.3 133500 10.3 down down correct
MYO.US Myomo Inc 20210928 0 11.64 11.86 11.42 11.74 32300 11.74 up up correct
NAK.US Northern Dynasty Minerals Ltd 20210928 0 0.5 0.51 0.46 0.47 17502900 0.47 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20210928 0 1.77 1.83 1.67 1.68 56000 1.68 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20210928 0 16.71 16.78 16.2016 16.22 30692 15.9657 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20210928 0 13.24 13.24 13.09 13.21 6124 13.0494 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20210928 0 14.63 14.63 14.39 14.44 8639 14.2566 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20210928 0 0.67 0.77 0.66 0.67 8689000 0.67
NEN.US New England Realty Associates Limited Partnership 20210928 0 61.15 62.66 60.89 62.46 925 61.8168 up up correct
NES.US Nuverra Environmental Solutions Inc 20210928 0 2.033 2.04 2 2 12692 2 down down correct
NEWP.US New Pacific Metals Corp 20210928 0 2.99 3.14 2.96 3.14 160000 3.14 up up correct
NFGC.US New Found Gold Corp 20210928 0 6.666 6.68 6.26 6.38 125400 6.38 down down correct
NG.US NovaGold Resources Inc 20210928 0 6.54 6.73 6.48 6.72 1103073 6.72 up up correct
NGD.US New Gold Inc 20210928 0 1.1 1.13 1.07 1.09 8863400 1.09 down down correct
NHC.US National HealthCare Corporation 20210928 0 71.04 71.04 69.21 69.79 21597 68.719 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20210928 0 12.68 12.6867 12.567 12.66 44801 12.3959 down up incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20210928 0 5.05 5.11 4.94 4.94 93592 4.8942 down up incorrect
NNVC.US NanoViricides Inc 20210928 0 5.3 5.3 5.02 5.04 374000 5.04 down up incorrect
NOG.US Northern Oil and Gas Inc 20210928 0 21.15 21.295 20.47 20.59 1319409 20.4658 down up incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20210928 0 4.87 4.8701 4.77 4.8 184499 4.7113 down up incorrect
NTIP.US Network 20210928 0 3.01 3.02 2.96 2.96 6100 2.96 down down correct
NXE.US NexGen Energy Ltd 20210928 0 4.85 4.95 4.59 4.67 1962300 4.67 down up incorrect
OGEN.US Oragenics Inc 20210928 0 0.64 0.7 0.62 0.68 2905900 0.68 up down incorrect
OPTT.US Ocean Power Technologies Inc 20210928 0 2.22 2.47 2.16 2.41 4404100 2.41 up up correct
ORLA.US Orla Mining Ltd 20210928 0 3.59 3.64 3.54 3.55 149629 3.55 down down correct
PED.US PEDEVCO Corp 20210928 0 1.44 1.5 1.33 1.37 691400 1.37 down down correct
PHGE.US BiomX Inc 20210928 0 3.3 3.3 3.08 3.24 67500 3.24 down down correct
PLAG.US Planet Green Holdings Corp 20210928 0 1.41 1.69 1.32 1.37 13288000 1.37 down down correct
PLG.US Platinum Group Metals Ltd 20210928 0 1.95 1.96 1.885 1.92 821130 1.92 down down correct
PLM.US PolyMet Mining Corp 20210928 0 3.21 3.2814 3.06 3.11 148486 3.11 down down correct
PLX.US Protalix BioTherapeutics Inc 20210928 0 1.37 1.42 1.36 1.38 478737 1.38 up up correct
PRK.US Park National Corporation 20210928 0 122.92 124.93 122.74 122.82 20092 121.7526 down up incorrect
PTK.US WS 20210928 0 1 1.02 1 1 65698 1
PTN.US Palatin Technologies Inc 20210928 0 0.48 0.488 0.4595 0.4673 751008 0.4673 down up incorrect
PW.US Power REIT 20210928 0 50.57 50.57 46.42 49.11 17400 49.11 down down correct
PZG.US Paramount Gold Nevada Corp 20210928 0 0.81 0.81 0.781 0.781 50300 0.781 down up incorrect
RCG.US RENN Fund Inc 20210928 0 2.51 2.67 2.5 2.61 40260 2.5673 up up correct
RCOR.US WS 20210928 0 9.55 9.8867 9.3 9.8 34271 9.8 up down incorrect
REI.US Ring Energy Inc 20210928 0 2.92 3.03 2.87 2.9 2926800 2.9 down down correct
REPX.US Riley Exploration Permian Inc 20210928 0 24.08 25 23.6 24.35 42500 24.0698 up down incorrect
RHE.US Regional Health Properties Inc 20210928 0 8.62 9.29 8.53 8.9 193100 8.9 up up correct
RLGT.US Radiant Logistics Inc 20210928 0 6.6 6.67 6.45 6.47 240200 6.47 down down correct
RMED.US Ra Medical Systems Inc 20210928 0 3.35 3.4 3.11 3.18 224780 3.18 down down correct
RVP.US Retractable Technologies Inc 20210928 0 11.93 11.93 11.21 11.39 173600 11.39 down down correct
SACC.US SACC 20210928 0 25.191 25.191 25.191 25.191 400 24.7669
SACH.US Sachem Capital Corp 20210928 0 5.28 5.29 5.17 5.18 128633 4.9784 down down correct
SBEV.US WS 20210928 0 2.09 2.115 2.02 2.06 212141 2.06 down down correct
SCCB.US SCCB 20210928 0 25.08 25.12 25.08 25.115 2700 24.6783 up up correct
SCCC.US SCCC 20210928 0 25.79 25.85 25.75 25.75 4800 25.2723 down down correct
SDPI.US Superior Drilling Products Inc 20210928 0 0.82 0.98 0.81 0.88 1390600 0.88 up down incorrect
SEB.US Seaboard Corporation 20210928 0 4085.99 4103.7 3942.38 3990.01 781 3987.7911 down down correct
SENS.US Senseonics Holdings Inc 20210928 0 3.54 3.55 3.41 3.41 7588100 3.41 down down correct
SIF.US SIFCO Industries Inc 20210928 0 9.15 9.585 9.15 9.36 5201 9.36 up up correct
SILV.US SilverCrest Metals Inc 20210928 0 7.08 7.27 7.07 7.19 708000 7.19 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20210928 0 23.21 23.21 23.21 23.21 0 23.21
SLI.US Standard Lithium Ltd 20210928 0 8 8.91 7.88 8.69 5095900 8.69 up up correct
SMTS.US Sierra Metals Inc 20210928 0 1.89 1.8968 1.83 1.88 146522 1.8403 down down correct
SNMP.US Evolve Transition Infrastructure LP 20210928 0 1.29 1.38 1.21 1.26 13146500 1.26 down down correct
SSY.US SunLink Health Systems Inc 20210928 0 2.63 2.82 2.46 2.52 588243 2.52 down down correct
STXS.US Stereotaxis Inc 20210928 0 5.82 5.82 5.51 5.55 228094 5.55 down down correct
SVM.US Silvercorp Metals Inc 20210928 0 3.88 3.9365 3.8 3.92 805191 3.9085 up down incorrect
SVT.US Servotronics Inc 20210928 0 12.23 12.23 12.2 12.2 800 12.2 down down correct
SYN.US Synthetic Biologics Inc 20210928 0 0.49 0.49 0.46 0.46 1419100 0.46 down down correct
TGB.US Taseko Mines Limited 20210928 0 1.84 1.87 1.77 1.79 2306900 1.79 down down correct
THM.US International Tower Hill Mines Ltd 20210928 0 0.6768 0.687 0.64 0.664 215924 0.664 down up incorrect
TKAT.US Takung Art Co. Ltd 20210928 0 7.6 8.3 7.33 7.45 1023100 7.45 down down correct
TMBR.US Timber Pharmaceuticals Inc 20210928 0 0.916 0.916 0.88 0.89 398800 0.89 down down correct
TMP.US Tompkins Financial Corporation 20210928 0 79.3 80.7021 78.02 79.5 22920 78.9481 up up correct
TMQ.US Trilogy Metals Inc 20210928 0 1.87 1.88 1.81 1.86 182300 1.86 down down correct
TPHS.US Trinity Place Holdings Inc 20210928 0 1.95 2.0193 1.92 1.95 11877 1.95
TRT.US Trio 20210928 0 4.33 4.35 4.16 4.16 12000 4.16 down down correct
TRX.US Tanzanian Gold Corporation 20210928 0 0.51 0.51 0.48 0.5 379700 0.5 down down correct
UAMY.US United States Antimony Corporation 20210928 0 0.88 0.89 0.85 0.86 1605600 0.86 down down correct
UAVS.US AgEagle Aerial Systems Inc 20210928 0 3.25 3.2995 3.1 3.13 1734582 3.13 down down correct
UEC.US Uranium Energy Corp 20210928 0 3.08 3.16 2.94 3.06 6984400 3.06 down down correct
UFAB.US Unique Fabricating Inc 20210928 0 3.38 3.4 3.18 3.34 379100 3.34 down down correct
URG.US Ur 20210928 0 1.72 1.75 1.66 1.69 3454000 1.69 down down correct
USAS.US Americas Gold and Silver Corporation 20210928 0 0.81 0.81 0.78 0.79 783500 0.79 down down correct
UTG.US Reaves Utility Income Fund 20210928 0 33 33.0966 32.55 32.7 411350 32.1533 down down correct
UUU.US Universal Security Instruments Inc 20210928 0 5.68 5.79 5.59 5.69 35819 5.69 up up correct
UUUU.US Energy Fuels Inc 20210928 0 6.6 6.87 6.295 6.42 5868817 6.42 down up incorrect
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20210928 0 14.72 14.85 14.72 14.73 7343 14.5625 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20210928 0 14.26 14.26 14.07 14.1034 5352 13.8741 down down correct
VGZ.US Vista Gold Corp 20210928 0 0.7 0.72 0.67 0.72 433600 0.72 up down incorrect
VHAQ.US WS 20210928 0 9.95 10 9.95 10 2423 10 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20210928 0 12.59 12.59 12.36 12.51 166858 12.3632 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20210928 0 14.25 14.25 14.1005 14.12 21659 14.0144 down down correct
VNRX.US VolitionRx Limited 20210928 0 3.21 3.23 3.13 3.13 48414 3.13 down up incorrect
VOLT.US Volt Information Sciences Inc 20210928 0 3.66 3.79 3.6 3.6 40100 3.6 down down correct
VPS.US Vermont Pure Holdings Ltd 20210928 0 15400 15500 15300 15500 1600 15500 up up correct
WLMS.US Williams Industrial Services Group Inc 20210928 0 4.38 4.49 4.35 4.35 23049 4.35 down down correct
WRN.US Western Copper and Gold Corporation 20210928 0 1.61 1.61 1.55 1.56 228700 1.56 down down correct
WTT.US Wireless Telecom Group Inc 20210928 0 2.06 2.11 2.02 2.02 32000 2.02 down down correct
WWR.US Westwater Resources Inc 20210928 0 3.69 3.69 3.47 3.49 540900 3.49 down down correct
WYY.US WidePoint Corporation 20210928 0 5.99 6.208 5.6455 5.8 65652 5.8 down down correct
XPL.US Solitario Zinc Corp 20210928 0 0.55 0.58 0.55 0.55 622300 0.55
XTNT.US Xtant Medical Holdings Inc 20210928 0 1.15 1.15 1.12 1.14 55500 1.14 down up incorrect
YCBD.US P 20210928 0 7.2 7.2 6.9925 7 10972 7 down down correct
ZDGE.US Zedge Inc 20210928 0 13.72 14.01 13.01 13.63 132200 13.63 down down correct
ZOM.US Zomedica Corp 20210928 0 0.53 0.533 0.501 0.503 13432600 0.503 down down correct

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