CollectAI

close-nysemkt_stocks

2022/01/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220114 0 17.9 17.9 17.9 17.9 0 17.9
AAU.US Almaden Minerals Ltd 20220114 0 0.3 0.3 0.2845 0.2925 571198 0.2925 down up incorrect
ACU.US Acme United Corporation 20220114 0 32.38 33.38 32.36 32.7 5900 32.7 up down incorrect
ACY.US AeroCentury Corp 20220114 0 9.07 10.25 7.59 9.91 2536500 9.91 up up correct
AE.US Adams Resources & Energy Inc 20220114 0 29.5 30 29.29 30 7900 30 up down incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220114 0 8.12 8.14 8.05 8.1 27000 8.1 down up incorrect
AGE.US AgeX Therapeutics Inc 20220114 0 0.91 0.91 0.81 0.82 408500 0.82 down down correct
AIM.US AIM ImmunoTech Inc 20220114 0 0.91 0.92 0.88 0.89 121500 0.89 down up incorrect
AINC.US Ashford Inc 20220114 0 16.35 16.822 15.91 16.08 8500 16.08 down down correct
AIRI.US Air Industries Group 20220114 0 0.89 0.9 0.88 0.88 90400 0.88 down up incorrect
AMBO.US Ambow Education Holding Ltd 20220114 0 0.853 0.863 0.835 0.86 18000 0.86 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220114 0 0.49 0.49 0.48 0.49 930000 0.49
AMS.US American Shared Hospital Services 20220114 0 2.33 2.39 2.32 2.39 5500 2.39 up up correct
ANVS.US Annovis Bio Inc. 20220114 0 15.1 15.8 14.57 15.52 101200 15.52 up down incorrect
APT.US Alpha Pro Tech Ltd 20220114 0 6 6.17 5.36 5.44 1119300 5.44 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220114 0 5.65 5.83 5.55 5.76 4900 5.76 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20220114 0 0.8 0.8 0.77 0.79 440600 0.79 down down correct
ASXC.US Asensus Surgical Inc 20220114 0 0.92 0.93 0.86 0.91 2741600 0.91 down up incorrect
ATNM.US Actinium Pharmaceuticals Inc 20220114 0 5.69 5.83 5.57 5.81 75400 5.81 up up correct
AUMN.US Golden Minerals Company 20220114 0 0.4 0.4 0.38 0.38 346400 0.38 down down correct
AWX.US Avalon Holdings Corporation 20220114 0 3.65 3.7 3.54 3.69 24200 3.69 up up correct
AXU.US Alexco Resource Corp 20220114 0 1.7 1.71 1.64 1.68 462200 1.68 down down correct
BATL.US Battalion Oil Corporation 20220114 0 11.41 11.41 11.25 11.35 4600 11.35 down down correct
BCV.US PA 20220114 0 25.55 25.55 25.55 25.55 785 25.55
BDL.US Flanigan's Enterprises Inc 20220114 0 32.26 33.5 31.96 32.24 7300 32.24 down down correct
BDR.US Blonder Tongue Laboratories Inc 20220114 0 0.52 0.54 0.52 0.52 99800 0.52
BGI.US Birks Group Inc 20220114 0 4.65 5.04 4.6 4.82 254900 4.82 up up correct
BHB.US Bar Harbor Bankshares 20220114 0 30.7 31.44 30.7 31.41 21990 31.41 up up correct
BKTI.US BK Technologies Corporation 20220114 0 2.44 2.61 2.44 2.49 29200 2.49 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20220114 0 18.14 18.28 17.75 17.88 170300 17.76 down down correct
BRG.US PD 20220114 0 25.23 25.2994 25.23 25.25 1 25.25 up up correct
BRN.US Barnwell Industries Inc 20220114 0 2.83 2.95 2.78 2.83 120800 2.83
BTG.US B2Gold Corp 20220114 0 3.64 3.66 3.54 3.57 10023600 3.57 down down correct
BTN.US Ballantyne Strong Inc 20220114 0 2.92 3.17 2.9 3.1 74800 3.1 up up correct
BTTR.US Better Choice Company Inc 20220114 0 3.07 3.07 2.73 2.78 18100 2.78 down down correct
CANF.US Can 20220114 0 1.29 1.31 1.26 1.31 699800 1.31 up up correct
CCF.US Chase Corporation 20220114 0 96.55 96.96 95.42 95.65 14400 95.65 down down correct
CEI.US Camber Energy Inc 20220114 0 0.73 0.7696 0.7201 0.7494 13349082 0.7494 up up correct
CET.US Central Securities Corp 20220114 0 43 43.17 42.05 42.39 79600 42.39 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220114 0 13.13 13.19 13.11 13.1102 29888 13.0613 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220114 0 3.46 3.46 3.43 3.45 219362 3.4275 down down correct
CIX.US CompX International Inc 20220114 0 22.21 22.46 21.28 22.46 1600 22.46 up down incorrect
CKX.US CKX Lands Inc 20220114 0 11.5 11.5 11.5 11.5 0 11.5
CLM.US Cornerstone Strategic Value Fund Inc 20220114 0 14.11 14.25 14.05 14.22 1262748 14.0387 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220114 0 11.88 11.891 11.73 11.73 10100 11.73 down down correct
CMT.US Core Molding Technologies Inc 20220114 0 9.1 9.14 8.87 8.87 9700 8.87 down down correct
COHN.US Cohen & Company Inc 20220114 0 15.06 15.06 14.8 14.8 1700 14.8 down down correct
CPHI.US China Pharma Holdings Inc 20220114 0 0.43 0.45 0.42 0.43 673400 0.43
CQP.US Cheniere Energy Partners L.P 20220114 0 46.3 47.22 46.11 46.75 136014 46.1073 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220114 0 13.64 13.7 13.53 13.68 614145 13.509 up up correct
CTEK.US CynergisTek Inc 20220114 0 1.36 1.42 1.36 1.38 18500 1.38 up up correct
CVM.US CEL 20220114 0 6 6.66 6 6.61 1044500 6.61 up up correct
CVR.US Chicago Rivet & Machine Co 20220114 0 25.75 25.95 25.6 25.71 2800 25.71 down up incorrect
CVU.US CPI Aerostructures Inc 20220114 0 2.64 2.64 2.51 2.53 30800 2.53 down up incorrect
CYBN.US Cybin Inc 20220114 0 1.05 1.06 1.02 1.05 483600 1.05
DHY.US Credit Suisse High Yield Bond Fund Inc 20220114 0 2.45 2.48 2.45 2.47 400944 2.4545 up up correct
DIT.US AMCON Distributing Company 20220114 0 191.5 217.63 185.12 206.49 6019 206.2548 up up correct
DLA.US Delta Apparel Inc 20220114 0 31.9 32.49 31.67 32.12 15400 32.12 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220114 0 8.62 8.63 8.55 8.56 53548 8.5294 down up incorrect
DNN.US Denison Mines Corp 20220114 0 1.36 1.38 1.27 1.36 9762200 1.36
DPW.US Ault Global Holdings Inc 20220114 0 1.06 1.09 1.04 1.07 928984 1.07 up up correct
DSS.US Document Security Systems Inc 20220114 0 0.67 0.687 0.643 0.672 240500 0.672 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20220114 0 0.98 1.04 0.98 1.01 19200 1.01 up up correct
DXR.US Daxor Corporation 20220114 0 11.35 11.35 11.35 11.35 400 11.35
EAD.US Wells Fargo Advantage Funds 20220114 0 8.74 8.76 8.68 8.68 144113 8.6152 down down correct
ECF.US PA 20220114 0 25.5 25.69 25.44 25.44 2181 25.44 down up incorrect
EIM.US Eaton Vance Municipal Bond Fund 20220114 0 13.12 13.17 12.97 12.991 174589 12.9392 down up incorrect
ELA.US Envela Corporation 20220114 0 4.12 4.12 4.07 4.08 5000 4.08 down down correct
ELLO.US Ellomay Capital Ltd 20220114 0 28.15 29.63 28.15 29.63 3500 29.63 up up correct
ELMD.US Electromed Inc 20220114 0 12.52 12.71 12.25 12.71 11800 12.71 up up correct
EMAN.US eMagin Corporation 20220114 0 1.38 1.43 1.31 1.37 427700 1.37 down down correct
EMX.US EMX Royalty Corporation 20220114 0 2.17 2.25 2.04 2.21 94100 2.21 up up correct
ENSV.US Enservco Corporation 20220114 0 0.84 0.85 0.767 0.788 302800 0.788 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220114 0 11.9 11.94 11.83 11.83 63066 11.794 down down correct
EPM.US Evolution Petroleum Corporation 20220114 0 5.27 5.355 5.25 5.29 113800 5.29 up up correct
EQX.US Equinox Gold Corp 20220114 0 6.97 7.02 6.8 6.86 1093600 6.86 down down correct
ERC.US Wells Fargo Advantage Multi 20220114 0 12.81 12.8717 12.63 12.64 80369 12.5372 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220114 0 14.6001 14.71 14.6001 14.6504 8850 14.5685 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220114 0 13.02 13.15 13.02 13.15 1800 13.15 up down incorrect
EVBN.US Evans Bancorp Inc 20220114 0 40.5 41 40.32 40.95 5000 40.95 up up correct
EVI.US EVI Industries Inc 20220114 0 27.26 27.4 25.71 25.85 28800 25.85 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220114 0 11.26 11.34 11.26 11.29 57033 11.2485 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220114 0 12.9 12.9 12.64 12.71 754088 12.6069 down down correct
EXN.US Excellon Resources Inc 20220114 0 0.81 0.81 0.73 0.75 58500 0.75 down down correct
FAX.US Aberdeen Asia 20220114 0 3.83 3.83 3.77 3.82 4447003 3.7919 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220114 0 7.33 7.3651 7.15 7.25 58870 7.1798 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220114 0 15.83 15.95 15.7029 15.95 70482 15.6407 up down incorrect
FRD.US Friedman Industries Incorporated 20220114 0 12 12 11.3 11.6 21500 11.6 down down correct
FSI.US Flexible Solutions International Inc 20220114 0 3.72 3.81 3.61 3.79 38400 3.79 up up correct
FSP.US Franklin Street Properties Corp 20220114 0 6.12 6.27 6.07 6.22 401745 6.1197 up down incorrect
FTF.US Franklin Limited Duration Income Trust 20220114 0 9.05 9.05 8.85 8.97 310978 8.97 down down correct
FTSI.US FTS International Inc 20220114 0 26.32 26.35 26.32 26.35 57000 26.35 up up correct
FURY.US Fury Gold Mines Limited 20220114 0 0.706 0.706 0.69 0.701 103200 0.701 down up incorrect
GAU.US Galiano Gold Inc 20220114 0 0.68 0.69 0.66 0.66 417700 0.66 down up incorrect
GBR.US New Concept Energy Inc 20220114 0 2.39 2.75 2.39 2.5 296600 2.5 up up correct
GGN.US PB 20220114 0 25.22 25.232 25.12 25.12 3644 25.12 down up incorrect
GLO.US Clough Global Opportunities Fund 20220114 0 10.99 10.99 10.8 10.93 256211 10.8338 down down correct
GLQ.US Clough Global Equity Fund 20220114 0 13.38 13.45 13.205 13.45 67776 13.3278 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20220114 0 21.28 21.85 20.85 21.495 15566 21.3878 up up correct
GLV.US Clough Global Dividend and Income Fund 20220114 0 10.91 10.91 10.76 10.84 36958 10.7482 down down correct
GORO.US Gold Resource Corporation 20220114 0 1.63 1.65 1.6 1.61 495200 1.61 down down correct
GPL.US Great Panther Mining Limited 20220114 0 0.24 0.24 0.23 0.23 1498500 0.23 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220114 0 10.44 10.44 9.99 10.25 6500 10.25 down down correct
GROY.US WT 20220114 0 1 1 0.9698 1 28615 1
GSAT.US Globalstar Inc 20220114 0 1.01 1.05 1 1.04 5127300 1.04 up down incorrect
GSS.US Golden Star Resources Ltd 20220114 0 3.84 3.86 3.84 3.85 216200 3.85 up up correct
GSV.US Gold Standard Ventures Corp 20220114 0 0.41 0.43 0.41 0.42 389500 0.42 up up correct
GTE.US Gran Tierra Energy Inc 20220114 0 0.84 0.87 0.83 0.86 2571300 0.86 up down incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220114 0 15.27 15.32 15.15 15.19 24900 15.19 down down correct
HUSA.US Houston American Energy Corp 20220114 0 1.59 1.6 1.5 1.54 110700 1.54 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20220114 0 5.85 5.89 5.82 5.85 90611 5.85
IBIO.US iBio Inc 20220114 0 0.49 0.52 0.48 0.52 1351000 0.52 up up correct
ID.US PARTS iD Inc 20220114 0 2.03 2.18 2.01 2.09 47400 2.09 up up correct
IDW.US IDW Media Holdings Inc 20220114 0 2.29 2.29 2.29 2.29 400 2.29
IGC.US India Globalization Capital Inc 20220114 0 1 1.02 0.97 1 195800 1
IHT.US InnSuites Hospitality Trust 20220114 0 2.75 3 2.75 3 30600 3 up up correct
IMH.US Impac Mortgage Holdings Inc 20220114 0 1.05 1.07 1.05 1.07 25700 1.07 up down incorrect
IMO.US Imperial Oil Limited 20220114 0 39.98 40.76 38.59 40.58 372221 40.58 up up correct
INDO.US Indonesia Energy Corporation Limited 20220114 0 3.118 3.588 3.03 3.28 110800 3.28 up down incorrect
INFU.US InfuSystem Holdings Inc 20220114 0 16.16 16.35 15.68 16.16 43500 16.16
INTT.US inTEST Corporation 20220114 0 13.1 13.48 12.6 12.88 86100 12.88 down down correct
INUV.US Inuvo Inc 20220114 0 0.47 0.48 0.46 0.46 494300 0.46 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20220114 0 11.7 11.7 11.7 11.7 0 11.7
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220114 0 30.23 30.23 30.23 30.23 0 30.23
ISDR.US Issuer Direct Corporation 20220114 0 28.4 28.4 28.37 28.37 1000 28.37 down up incorrect
ISR.US Isoray Inc 20220114 0 0.39 0.39 0.38 0.39 319800 0.39
ITP.US IT Tech Packaging Inc 20220114 0 0.23 0.23 0.22 0.22 663700 0.22 down up incorrect
ITRG.US Integra Resources Corp 20220114 0 2.05 2.07 2.04 2.045 63200 2.045 down down correct
JOB.US GEE Group Inc 20220114 0 0.54 0.55 0.52 0.54 933700 0.54
KIQ.US Kelso Technologies Inc 20220114 0 0.51 0.55 0.45 0.48 301100 0.48 down down correct
KULR.US KULR Technology Group Inc 20220114 0 2.6 2.75 2.57 2.75 593200 2.75 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20220114 0 1.83 1.91 1.82 1.89 1035100 1.89 up up correct
LEU.US Centrus Energy Corp 20220114 0 45 47.98 44.74 46.1 110900 46.1 up down incorrect
LGL.US The LGL Group Inc 20220114 0 10.58 10.58 10.52 10.52 5800 10.52 down up incorrect
LNG.US Cheniere Energy Inc 20220114 0 111.76 115.52 111.4182 113 1749332 112.6754 up up correct
LODE.US Comstock Mining Inc 20220114 0 1.52 1.53 1.41 1.53 975600 1.53 up up correct
LOV.US Spark Networks SE 20220114 0 3.37 3.46 3.24 3.31 99900 3.31 down down correct
LSF.US Laird Superfood Inc 20220114 0 10.41 10.621 9.9 10.35 39900 10.35 down down correct
MAG.US MAG Silver Corp 20220114 0 15.12 15.23 14.85 15.01 276900 15.01 down down correct
MHH.US Mastech Digital Inc 20220114 0 16.3 17 16.3 17 8600 17 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220114 0 1.75 1.79 1.7 1.72 70600 1.72 down down correct
MLSS.US Milestone Scientific Inc 20220114 0 1.78 1.91 1.75 1.86 153000 1.86 up up correct
MMX.US Maverix Metals Inc 20220114 0 4.75 4.767 4.58 4.63 281400 4.63 down up incorrect
MSN.US Emerson Radio Corp 20220114 0 0.83 0.84 0.82 0.82 75600 0.82 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220114 0 6.81 6.885 6.5338 6.65 162273 6.65 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220114 0 0.88 0.89 0.85 0.875 691100 0.875 down down correct
MXC.US Mexco Energy Corporation 20220114 0 9.78 10.49 9.78 10.24 19300 10.24 up up correct
MYO.US Myomo Inc 20220114 0 8.71 8.71 8.4 8.51 19200 8.51 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220114 0 0.34 0.34 0.33 0.33 1316300 0.33 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220114 0 1.04 1.07 1 1.02 54200 1.02 down up incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20220114 0 15.53 15.58 15.32 15.4 18300 15.4 down up incorrect
NBO.US Neuberger Berman New York Municipal Fund Inc 20220114 0 12.62 12.62 12.51 12.51 700 12.51 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220114 0 13.85 13.88 13.77 13.8 11600 13.8 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220114 0 0.35 0.35 0.33 0.34 537200 0.34 down down correct
NEN.US New England Realty Associates Limited Partnership 20220114 0 76.5 80.98 76.4 80.98 2100 80.98 up up correct
NES.US Nuverra Environmental Solutions Inc 20220114 0 2.2 2.35 2.08 2.27 395400 2.27 up up correct
NEWP.US New Pacific Metals Corp 20220114 0 2.77 2.77 2.62 2.73 115300 2.73 down up incorrect
NFGC.US New Found Gold Corp 20220114 0 6.47 6.509 6.16 6.22 134800 6.22 down down correct
NG.US NovaGold Resources Inc 20220114 0 6.64 6.65 6.48 6.57 1189500 6.57 down up incorrect
NGD.US New Gold Inc 20220114 0 1.67 1.68 1.6 1.64 11425500 1.64 down down correct
NHC.US National HealthCare Corporation 20220114 0 67.97 68.79 66.67 68.53 28300 68.53 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220114 0 12 12.005 11.93 11.96 49916 11.8607 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220114 0 5.52 5.625 5.51 5.59 109269 5.5732 up up correct
NNVC.US NanoViricides Inc 20220114 0 2.93 2.99 2.86 2.91 45300 2.91 down down correct
NOG.US Northern Oil and Gas Inc 20220114 0 22.98 23.94 22.8 23.85 706332 23.85 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220114 0 5.16 5.16 5.04 5.09 159608 5.0562 down down correct
NTIP.US Network 20220114 0 2.75 2.75 2.68 2.68 12400 2.68 down up incorrect
NXE.US NexGen Energy Ltd 20220114 0 4.57 4.627 4.395 4.61 2078300 4.61 up up correct
OGEN.US Oragenics Inc 20220114 0 0.48 0.49 0.46 0.47 942500 0.47 down down correct
OPTT.US Ocean Power Technologies Inc 20220114 0 1.31 1.33 1.25 1.31 577200 1.31
ORLA.US Orla Mining Ltd 20220114 0 3.615 3.64 3.515 3.53 30600 3.53 down down correct
PED.US PEDEVCO Corp 20220114 0 1.13 1.18 1.13 1.16 319700 1.16 up up correct
PHGE.US BiomX Inc 20220114 0 1.56 1.67 1.56 1.59 40000 1.59 up up correct
PLAG.US Planet Green Holdings Corp 20220114 0 0.73 0.79 0.7 0.79 173900 0.79 up up correct
PLG.US Platinum Group Metals Ltd 20220114 0 1.63 1.72 1.58 1.67 450900 1.67 up up correct
PLM.US PolyMet Mining Corp 20220114 0 2.51 2.59 2.49 2.59 58500 2.59 up up correct
PLX.US Protalix BioTherapeutics Inc 20220114 0 0.87 0.9 0.81 0.8598 590353 0.8598 down down correct
PLYM.US PA 20220114 0 26.335 26.34 26.33 26.34 10 26.34 up up correct
PRK.US Park National Corporation 20220114 0 142.29 142.36 137.77 142.17 21846 142.17 down down correct
PTN.US Palatin Technologies Inc 20220114 0 0.42 0.42 0.41 0.41 1342600 0.41 down up incorrect
PW.US Power REIT 20220114 0 79.96 81.48 68.07 78.32 80700 78.32 down down correct
PZG.US Paramount Gold Nevada Corp 20220114 0 0.7 0.719 0.68 0.7 28300 0.7
RCG.US RENN Fund Inc 20220114 0 2.48 2.5 2.47 2.5 3700 2.5 up down incorrect
REI.US Ring Energy Inc 20220114 0 2.71 2.85 2.71 2.8 1878400 2.8 up down incorrect
REPX.US Riley Exploration Permian Inc 20220114 0 27.43 28.49 26.79 27.91 16500 27.5315 up down incorrect
RHE.US Regional Health Properties Inc 20220114 0 3.62 3.82 3.51 3.75 28900 3.75 up up correct
RLGT.US Radiant Logistics Inc 20220114 0 6.87 6.87 6.65 6.77 124200 6.77 down down correct
RMED.US Ra Medical Systems Inc 20220114 0 1.41 1.43 1.35 1.38 73700 1.38 down down correct
RVP.US Retractable Technologies Inc 20220114 0 6.25 6.4 6.15 6.36 107000 6.36 up up correct
SACC.US SACC 20220114 0 25.279 25.279 25.279 25.279 65 25.279
SACH.US Sachem Capital Corp 20220114 0 6.3 6.33 6.01 6.05 430700 6.05 down down correct
SCCB.US SCCB 20220114 0 25.43 25.43 25.43 25.43 800 25.43
SCCC.US SCCC 20220114 0 25.65 25.65 25.63 25.63 2200 25.63 down down correct
SDPI.US Superior Drilling Products Inc 20220114 0 0.83 0.83 0.82 0.82 47000 0.82 down down correct
SEB.US Seaboard Corporation 20220114 0 3989 4006.95 3840.02 3926.01 1500 3926.01 down down correct
SENS.US Senseonics Holdings Inc 20220114 0 2.74 2.87 2.74 2.84 5964300 2.84 up up correct
SIF.US SIFCO Industries Inc 20220114 0 6.94 6.94 6.65 6.65 2500 6.65 down down correct
SILV.US SilverCrest Metals Inc 20220114 0 7.76 7.83 7.56 7.73 473600 7.73 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220114 0 26.51 26.51 25.5 26.3 2400 26.3 down down correct
SLI.US Standard Lithium Ltd 20220114 0 6.75 7.22 6.68 7.12 2048700 7.12 up up correct
SMTS.US Sierra Metals Inc 20220114 0 1.26 1.31 1.25 1.28 410400 1.28 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220114 0 0.46 0.48 0.42 0.44 1651100 0.44 down down correct
SSY.US SunLink Health Systems Inc 20220114 0 1.49 1.5 1.41 1.41 35500 1.41 down down correct
STXS.US Stereotaxis Inc 20220114 0 5.57 5.74 5.51 5.73 139700 5.73 up up correct
SVM.US Silvercorp Metals Inc 20220114 0 3.63 3.65 3.46 3.53 1131000 3.53 down up incorrect
SVT.US Servotronics Inc 20220114 0 14.16 14.84 13.96 14.5 8700 14.5 up up correct
SYN.US Synthetic Biologics Inc 20220114 0 0.26 0.27 0.26 0.26 842300 0.26
TELZ.US Tellurian Inc. 20220114 0 24.76 24.94 24.7 24.7 14500 24.7 down down correct
TGB.US Taseko Mines Limited 20220114 0 2 2.04 1.96 2.01 2729700 2.01 up down incorrect
THM.US International Tower Hill Mines Ltd 20220114 0 0.82 0.84 0.79 0.81 65900 0.81 down down correct
TKAT.US Takung Art Co. Ltd 20220114 0 3.44 3.65 3.3 3.4 1724100 3.4 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220114 0 0.36 0.361 0.328 0.333 2254200 0.333 down down correct
TMP.US Tompkins Financial Corporation 20220114 0 84.21 85.98 84.2 85.94 21159 85.3282 up down incorrect
TMQ.US Trilogy Metals Inc 20220114 0 1.6 1.62 1.57 1.59 62700 1.59 down up incorrect
TPHS.US Trinity Place Holdings Inc 20220114 0 1.82 1.83 1.81 1.83 12600 1.83 up up correct
TRT.US Trio 20220114 0 8.73 9.05 8.5 8.62 313900 8.62 down down correct
TRX.US Tanzanian Gold Corporation 20220114 0 0.44 0.44 0.4 0.4 344800 0.4 down down correct
UAMY.US United States Antimony Corporation 20220114 0 0.49 0.51 0.48 0.49 282600 0.49
UAVS.US AgEagle Aerial Systems Inc 20220114 0 1.4 1.49 1.4 1.47 2242551 1.47 up up correct
UEC.US Uranium Energy Corp 20220114 0 3.26 3.39 3.17 3.32 7813800 3.32 up up correct
UFAB.US Unique Fabricating Inc 20220114 0 1.973 2 1.95 1.953 7300 1.953 down down correct
URG.US Ur 20220114 0 1.28 1.32 1.23 1.3 1461600 1.3 up up correct
USAS.US Americas Gold and Silver Corporation 20220114 0 0.79 0.82 0.79 0.79 148700 0.79
UTG.US Reaves Utility Income Fund 20220114 0 34.2 34.2833 34.05 34.11 204360 34.11 down down correct
UUU.US Universal Security Instruments Inc 20220114 0 2.95 3.02 2.86 2.9 10200 2.9 down down correct
UUUU.US Energy Fuels Inc 20220114 0 7.17 7.39 6.88 7.15 3079245 7.15 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220114 0 14.17 14.21 14.1 14.14 11469 14.0441 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220114 0 13.58 13.64 13.58 13.64 5641 13.5949 up up correct
VGZ.US Vista Gold Corp 20220114 0 0.74 0.75 0.72 0.74 167300 0.74
VHAQ.US WS 20220114 0 0.22 0.22 0.2 0.2 58984 0.2 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220114 0 11.71 11.7207 11.5 11.5 160209 11.449 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220114 0 13.92 13.95 13.91 13.92 5673 13.6009
VNRX.US VolitionRx Limited 20220114 0 3.01 3.09 3 3.02 68500 3.02 up up correct
VOLT.US Volt Information Sciences Inc 20220114 0 3.32 3.99 3.26 3.72 194700 3.72 up down incorrect
VPS.US Vermont Pure Holdings Ltd 20220114 0 15600 15600 15000 15500 4100 15500 down down correct
WBEV.US Winc Inc. 20220114 0 7.17 7.55 7.113 7.22 14800 7.22 up down incorrect
WLMS.US Williams Industrial Services Group Inc 20220114 0 3.26 3.31 3.24 3.29 45300 3.29 up up correct
WRN.US Western Copper and Gold Corporation 20220114 0 1.65 1.65 1.53 1.54 218700 1.54 down down correct
WTT.US Wireless Telecom Group Inc 20220114 0 1.99 2 1.95 1.95 30600 1.95 down down correct
WWR.US Westwater Resources Inc 20220114 0 2.23 2.34 2.21 2.34 488300 2.34 up up correct
WYY.US WidePoint Corporation 20220114 0 3.86 3.93 3.85 3.88 16739 3.88 up down incorrect
XPL.US Solitario Zinc Corp 20220114 0 0.49 0.5 0.45 0.49 95100 0.49
XTNT.US Xtant Medical Holdings Inc 20220114 0 0.64 0.65 0.63 0.65 51000 0.65 up up correct
ZDGE.US Zedge Inc 20220114 0 8.55 8.89 8.37 8.63 196900 8.63 up up correct
ZOM.US Zomedica Corp 20220114 0 0.336 0.35 0.329 0.35 9108400 0.35 up up correct

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