CollectAI

close-nysemkt_stocks

2022/02/18

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220218 0 17.9 17.9 17.9 17.9 0 17.9
AAU.US Almaden Minerals Ltd 20220218 0 0.29 0.2993 0.27 0.275 1613564 0.275 down up incorrect
ACU.US Acme United Corporation 20220218 0 32.8 33.79 32.51 33.79 9200 33.79 up up correct
ACY.US AeroCentury Corp 20220218 0 4.65 4.6893 4.01 4.15 261302 4.15 down down correct
AE.US Adams Resources & Energy Inc 20220218 0 31.64 32.27 30.86 31.31 2100 31.31 down up incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220218 0 7.58 7.63 7.43 7.55 30000 7.55 down down correct
AGE.US AgeX Therapeutics Inc 20220218 0 0.714 0.744 0.68 0.704 105700 0.704 down down correct
AIM.US AIM ImmunoTech Inc 20220218 0 0.77 0.82 0.77 0.7894 97875 0.7894 up up correct
AINC.US Ashford Inc 20220218 0 21.21 21.55 20.45 20.93 2100 20.93 down down correct
AIRI.US Air Industries Group 20220218 0 0.93 0.9502 0.9015 0.9051 38143 0.9051 down up incorrect
AMBO.US Ambow Education Holding Ltd 20220218 0 0.703 0.7237 0.6554 0.7161 41150 0.7161 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220218 0 0.47 0.49 0.45 0.46 785800 0.46 down down correct
AMS.US American Shared Hospital Services 20220218 0 2.37 2.42 2.37 2.42 3638 2.42 up down incorrect
ANVS.US Annovis Bio Inc. 20220218 0 14.42 14.42 13.58 14.05 60822 14.05 down down correct
APT.US Alpha Pro Tech Ltd 20220218 0 4.35 4.5 4.13 4.13 164300 4.13 down up incorrect
ARMP.US Armata Pharmaceuticals Inc 20220218 0 5.32 5.32 5.01 5.01 11300 5.01 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20220218 0 0.8001 0.81 0.7745 0.7883 342571 0.7883 down down correct
ASXC.US Asensus Surgical Inc 20220218 0 0.73 0.75 0.67 0.67 3090100 0.67 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20220218 0 5.05 5.1909 5 5.08 94856 5.08 up up correct
AUMN.US Golden Minerals Company 20220218 0 0.48 0.49 0.44 0.44 850300 0.44 down down correct
AWX.US Avalon Holdings Corporation 20220218 0 3.33 3.34 3.2 3.2 2418 3.2 down down correct
AXU.US Alexco Resource Corp 20220218 0 1.53 1.54 1.46 1.49 775300 1.49 down up incorrect
BATL.US Battalion Oil Corporation 20220218 0 17.55 18.64 17.098 17.98 9300 17.98 up up correct
BDL.US Flanigan's Enterprises Inc 20220218 0 29.15 29.18 29.07 29.07 600 29.07 down down correct
BDR.US Blonder Tongue Laboratories Inc 20220218 0 0.46 0.5 0.46 0.48 39900 0.48 up up correct
BGI.US Birks Group Inc 20220218 0 4.53 4.56 4.5 4.5 59000 4.5 down down correct
BHB.US Bar Harbor Bankshares 20220218 0 29.16 29.866 29.16 29.65 17420 29.65 up up correct
BKTI.US BK Technologies Corporation 20220218 0 2.48 2.555 2.4 2.55 12754 2.55 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20220218 0 16.71 17.14 16.52 17.09 54100 17.09 up down incorrect
BRG.US PD 20220218 0 25.41 25.41 25.36 25.36 4500 25.36 down down correct
BRN.US Barnwell Industries Inc 20220218 0 2.51 2.51 2.38 2.43 38200 2.43 down up incorrect
BTG.US B2Gold Corp 20220218 0 4.17 4.2 4.07 4.11 9775500 4.11 down down correct
BTN.US Ballantyne Strong Inc 20220218 0 3 3.03 2.95 2.97 9600 2.97 down down correct
BTTR.US Better Choice Company Inc 20220218 0 3.94 3.94 3.76 3.76 41569 3.76 down down correct
CANF.US Can 20220218 0 1.13 1.13 1.09 1.12 113400 1.12 down down correct
CCF.US Chase Corporation 20220218 0 92.05 93.05 92.05 92.64 11200 92.64 up up correct
CEI.US Camber Energy Inc 20220218 0 0.53 0.5321 0.5 0.5022 8230253 0.5022 down up incorrect
CET.US Central Securities Corp 20220218 0 41.57 41.77 40.92 41.07 22100 41.07 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220218 0 12.23 12.34 12.15 12.2 33373 12.2 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220218 0 3.13 3.14 3.1 3.12 238600 3.12 down up incorrect
CIX.US CompX International Inc 20220218 0 22.77 22.77 22.37 22.48 1600 22.48 down down correct
CKX.US CKX Lands Inc 20220218 0 11.21 11.21 11.21 11.21 0 11.21
CLM.US Cornerstone Strategic Value Fund Inc 20220218 0 14.05 14.09 13.8701 13.92 1147611 13.92 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220218 0 13 13 12.45 12.57 42596 12.57 down down correct
CMT.US Core Molding Technologies Inc 20220218 0 8.78 8.82 8.38 8.38 1933 8.38 down down correct
COHN.US Cohen & Company Inc 20220218 0 14.66 14.9699 14.66 14.8152 6732 14.8152 up down incorrect
CPHI.US China Pharma Holdings Inc 20220218 0 0.44 0.45 0.41 0.41 76000 0.41 down down correct
CQP.US Cheniere Energy Partners L.P 20220218 0 47.24 48.28 47.24 48.06 138514 48.06 up down incorrect
CRF.US Cornerstone Total Return Fund Inc 20220218 0 13.49 13.55 13.37 13.49 494283 13.49
CTEK.US CynergisTek Inc 20220218 0 1.34 1.34 1.25 1.26 29967 1.26 down down correct
CVM.US CEL 20220218 0 5.43 5.53 5.23 5.31 471893 5.31 down down correct
CVR.US Chicago Rivet & Machine Co 20220218 0 27.37 27.37 27.37 27.37 271 27.37
CVU.US CPI Aerostructures Inc 20220218 0 2.4 2.41 2.34 2.39 24035 2.39 down down correct
CYBN.US Cybin Inc 20220218 0 1.07 1.07 1.02 1.04 449700 1.04 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220218 0 2.21 2.23 2.21 2.23 313300 2.23 up up correct
DIT.US AMCON Distributing Company 20220218 0 155.31 159.95 148.1 153.81 1800 153.81 down down correct
DLA.US Delta Apparel Inc 20220218 0 30.61 31.13 30.56 30.56 8400 30.56 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220218 0 7.91 7.95 7.9 7.92 40300 7.92 up up correct
DNN.US Denison Mines Corp 20220218 0 1.22 1.23 1.18 1.2 4983181 1.2 down down correct
DSS.US Document Security Systems Inc 20220218 0 0.395 0.408 0.385 0.408 267600 0.408 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20220218 0 0.6642 0.6642 0.6324 0.6499 77079 0.6499 down down correct
DXR.US Daxor Corporation 20220218 0 10.75 10.76 10.56 10.57 892 10.57 down down correct
EAD.US Wells Fargo Advantage Funds 20220218 0 7.87 7.9 7.8053 7.82 95927 7.82 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220218 0 12.25 12.38 12.24 12.28 228018 12.28 up up correct
ELA.US Envela Corporation 20220218 0 4.15 4.15 4.08 4.1 8917 4.1 down up incorrect
ELLO.US Ellomay Capital Ltd 20220218 0 27 27 27 27 0 27
ELMD.US Electromed Inc 20220218 0 12.3849 12.3849 12.15 12.15 9799 12.15 down up incorrect
EMAN.US eMagin Corporation 20220218 0 1.3 1.3 1.23 1.24 292900 1.24 down down correct
EMX.US EMX Royalty Corporation 20220218 0 2.42 2.5 2.35 2.43 192407 2.43 up up correct
ENSV.US Enservco Corporation 20220218 0 0.6 0.6242 0.5502 0.5628 223591 0.5628 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220218 0 11.16 11.16 11.05 11.12 31327 11.12 down down correct
EPM.US Evolution Petroleum Corporation 20220218 0 7.05 7.3026 6.82 6.84 290635 6.84 down down correct
EQX.US Equinox Gold Corp 20220218 0 6.81 6.84 6.52 6.58 1777599 6.58 down down correct
ERC.US Wells Fargo Advantage Multi 20220218 0 11.35 11.39 11.3 11.32 45400 11.32 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220218 0 12.57 12.77 12.57 12.73 15300 12.73 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220218 0 13.25 13.25 13.01 13.01 444 13.01 down down correct
EVBN.US Evans Bancorp Inc 20220218 0 41.88 41.88 41.22 41.22 2200 41.22 down down correct
EVI.US EVI Industries Inc 20220218 0 20.73 21.59 20.54 20.54 16503 20.54 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20220218 0 10.53 10.58 10.38 10.45 97209 10.45 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20220218 0 11.77 11.83 11.71 11.81 509900 11.81 up up correct
EXN.US Excellon Resources Inc 20220218 0 0.8001 0.815 0.7587 0.7587 46292 0.7587 down down correct
FAX.US Aberdeen Asia 20220218 0 3.62 3.63 3.57 3.62 553100 3.62
FCO.US Aberdeen Global Income Fund Inc 20220218 0 7.35 7.36 7.14 7.22 39972 7.22 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220218 0 15.09 15.41 15.09 15.18 51594 15.18 up up correct
FRD.US Friedman Industries Incorporated 20220218 0 8.15 8.16 7.7 7.76 34200 7.76 down up incorrect
FSI.US Flexible Solutions International Inc 20220218 0 3.7 3.71 3.56 3.69 17016 3.69 down down correct
FSP.US Franklin Street Properties Corp 20220218 0 5.58 5.74 5.56 5.67 622021 5.67 up up correct
FTF.US Franklin Limited Duration Income Trust 20220218 0 7.84 7.95 7.81 7.9 135800 7.9 up up correct
FTSI.US FTS International Inc 20220218 0 26.38 26.44 26.38 26.42 35700 26.42 up up correct
FURY.US Fury Gold Mines Limited 20220218 0 0.76 0.76 0.6995 0.7 92936 0.7 down up incorrect
GAU.US Galiano Gold Inc 20220218 0 0.78 0.785 0.747 0.7539 327275 0.7539 down up incorrect
GBR.US New Concept Energy Inc 20220218 0 2.32 2.4 2.22 2.33 144900 2.33 up down incorrect
GGN.US PB 20220218 0 24.8 24.94 24.77 24.87 4290 24.87 up down incorrect
GLO.US Clough Global Opportunities Fund 20220218 0 9.56 9.64 9.4301 9.5 180227 9.5 down up incorrect
GLQ.US Clough Global Equity Fund 20220218 0 11.93 12.1 11.76 11.99 88627 11.99 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20220218 0 19.94 19.94 19.51 19.81 6030 19.81 down down correct
GLV.US Clough Global Dividend and Income Fund 20220218 0 9.66 9.82 9.61 9.65 25082 9.65 down down correct
GORO.US Gold Resource Corporation 20220218 0 1.81 1.85 1.75 1.79 1218042 1.79 down down correct
GPL.US Great Panther Mining Limited 20220218 0 0.2164 0.2178 0.2001 0.2001 2645075 0.2001 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220218 0 8.95 9.27 8.95 9.27 2662 9.27 up up correct
GROY.US WT 20220218 0 0.9195 0.9195 0.9195 0.9195 300 0.9195
GSAT.US Globalstar Inc 20220218 0 1 1.025 0.981 1 4598337 1
GSV.US Gold Standard Ventures Corp 20220218 0 0.3987 0.41 0.38 0.3936 578717 0.3936 down down correct
GTE.US Gran Tierra Energy Inc 20220218 0 1.32 1.33 1.23 1.26 6197600 1.26 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20220218 0 13.84 13.8993 13.76 13.8 11480 13.8 down down correct
HUSA.US Houston American Energy Corp 20220218 0 1.17 1.18 1.09 1.13 396379 1.13 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20220218 0 5.72 5.7236 5.6 5.63 74668 5.63 down down correct
IBIO.US iBio Inc 20220218 0 0.3657 0.3657 0.3347 0.3405 2720028 0.3405 down down correct
ID.US PARTS iD Inc 20220218 0 2.06 2.13 2 2.11 15600 2.11 up up correct
IDW.US IDW Media Holdings Inc 20220218 0 1.89 1.95 1.76 1.86 30900 1.86 down down correct
IGC.US India Globalization Capital Inc 20220218 0 1.03 1.06 1.02 1.03 202200 1.03
IHT.US InnSuites Hospitality Trust 20220218 0 3.8203 3.8203 3.65 3.69 6910 3.69 down down correct
IMH.US Impac Mortgage Holdings Inc 20220218 0 0.84 0.84 0.81 0.81 500 0.81 down down correct
IMO.US Imperial Oil Limited 20220218 0 43.88 44.14 43.36 43.43 284300 43.43 down down correct
INDO.US Indonesia Energy Corporation Limited 20220218 0 4.58 4.76 4.13 4.49 452600 4.49 down down correct
INFU.US InfuSystem Holdings Inc 20220218 0 10.2 10.94 10.2 10.77 148192 10.77 up up correct
INTT.US inTEST Corporation 20220218 0 11.49 11.64 11.17 11.27 43194 11.27 down down correct
INUV.US Inuvo Inc 20220218 0 0.5 0.5101 0.4671 0.47 589763 0.47 down down correct
IOR.US Income Opportunity Realty Investors Inc 20220218 0 15.56 16.05 15.5 15.9998 6187 15.9998 up up correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220218 0 26.72 26.73 26.65 26.73 2800 26.73 up up correct
ISDR.US Issuer Direct Corporation 20220218 0 26.29 26.5 25.8722 26.47 4560 26.47 up up correct
ISR.US Isoray Inc 20220218 0 0.37 0.38 0.36 0.38 281500 0.38 up up correct
ITP.US IT Tech Packaging Inc 20220218 0 0.2178 0.2178 0.2018 0.202 409497 0.202 down up incorrect
ITRG.US Integra Resources Corp 20220218 0 1.68 1.68 1.521 1.55 450659 1.55 down down correct
JOB.US GEE Group Inc 20220218 0 0.61 0.62 0.57 0.59 842200 0.59 down down correct
KIQ.US Kelso Technologies Inc 20220218 0 0.52 0.52 0.49 0.49 38600 0.49 down down correct
KULR.US KULR Technology Group Inc 20220218 0 2.3 2.335 2.19 2.23 323240 2.23 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220218 0 1.49 1.51 1.44 1.46 458222 1.46 down down correct
LEU.US Centrus Energy Corp 20220218 0 42 42.98 39.76 40.04 120400 40.04 down down correct
LGL.US The LGL Group Inc 20220218 0 10.63 10.63 10.53 10.59 4700 10.59 down down correct
LNG.US Cheniere Energy Inc 20220218 0 115.65 116.37 114.13 116.02 1627000 116.02 up down incorrect
LODE.US Comstock Mining Inc 20220218 0 1.42 1.44 1.35 1.35 412100 1.35 down down correct
LOV.US Spark Networks SE 20220218 0 2.31 2.47 2.31 2.38 45500 2.38 up up correct
LSF.US Laird Superfood Inc 20220218 0 5.85 6.48 5.65 6.1 120143 6.1 up down incorrect
MAG.US MAG Silver Corp 20220218 0 16.25 16.44 15.69 15.75 359000 15.75 down down correct
MHH.US Mastech Digital Inc 20220218 0 18.05 18.355 17.73 18.19 18143 18.19 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220218 0 1.51 1.581 1.36 1.41 358000 1.41 down down correct
MLSS.US Milestone Scientific Inc 20220218 0 1.31 1.37 1.3 1.36 111050 1.36 up up correct
MMX.US Maverix Metals Inc 20220218 0 4.85 4.86 4.67 4.71 102000 4.71 down down correct
MSN.US Emerson Radio Corp 20220218 0 0.76 0.76 0.73 0.73 15500 0.73 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220218 0 7.4 7.4 6.88 7 279212 7 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220218 0 0.66 0.66 0.6251 0.6498 514232 0.6498 down down correct
MXC.US Mexco Energy Corporation 20220218 0 11.315 11.361 11 11.23 16400 11.23 down up incorrect
MYO.US Myomo Inc 20220218 0 7.6 7.718 7.26 7.42 11200 7.42 down up incorrect
NAK.US Northern Dynasty Minerals Ltd 20220218 0 0.36 0.36 0.33 0.33 2843800 0.33 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220218 0 0.89 0.89 0.84 0.86 18300 0.86 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220218 0 14.06 14.06 13.8 13.8 27300 13.8 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220218 0 12.18 12.18 12.09 12.14 1100 12.14 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220218 0 13.06 13.145 13.06 13.14 9254 13.14 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20220218 0 0.31 0.31 0.28 0.29 404000 0.29 down up incorrect
NEN.US New England Realty Associates Limited Partnership 20220218 0 80.26 80.69 80 80 657 80 down down correct
NES.US Nuverra Environmental Solutions Inc 20220218 0 1.85 1.94 1.85 1.86 30300 1.86 up up correct
NEWP.US New Pacific Metals Corp 20220218 0 3.06 3.07 2.93 3.06 120400 3.06
NFGC.US New Found Gold Corp 20220218 0 6.24 6.36 6.176 6.32 81800 6.32 up down incorrect
NG.US NovaGold Resources Inc 20220218 0 7.16 7.24 6.975 7.05 1435680 7.05 down down correct
NGD.US New Gold Inc 20220218 0 2 2.01 1.91 1.99 11940000 1.99 down up incorrect
NHC.US National HealthCare Corporation 20220218 0 62.2 64.49 61.98 63.96 24700 63.96 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220218 0 10.87 10.88 10.81 10.85 29600 10.85 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220218 0 5.66 5.79 5.6 5.66 121694 5.66
NNVC.US NanoViricides Inc 20220218 0 2.09 2.11 1.962 1.98 35607 1.98 down down correct
NOG.US Northern Oil and Gas Inc 20220218 0 23.59 24.35 23.51 23.95 1083951 23.95 up down incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220218 0 4.58 4.64 4.55 4.58 78600 4.58
NTIP.US Network 20220218 0 2.7705 2.7705 2.71 2.7287 3985 2.7287 down down correct
NXE.US NexGen Energy Ltd 20220218 0 4.41 4.41 4.13 4.15 1294873 4.15 down down correct
OGEN.US Oragenics Inc 20220218 0 0.41 0.42 0.39 0.39 853900 0.39 down down correct
OPTT.US Ocean Power Technologies Inc 20220218 0 1.06 1.09 1.03 1.06 194900 1.06
ORLA.US Orla Mining Ltd 20220218 0 3.97 4.005 3.89 3.94 73100 3.94 down up incorrect
PCG.US PI 20220218 0 25 25 23.02 24.03 7801 24.03 down down correct
PED.US PEDEVCO Corp 20220218 0 1.29 1.32 1.25 1.3 408868 1.3 up up correct
PHGE.US BiomX Inc 20220218 0 1.77 1.81 1.7 1.71 13482 1.71 down down correct
PLAG.US Planet Green Holdings Corp 20220218 0 0.9616 1 0.96 0.98 2904 0.98 up down incorrect
PLG.US Platinum Group Metals Ltd 20220218 0 2.01 2.01 1.87 1.97 660087 1.97 down down correct
PLM.US PolyMet Mining Corp 20220218 0 2.52 2.59 2.51 2.52 56500 2.52
PLX.US Protalix BioTherapeutics Inc 20220218 0 0.862 0.865 0.85 0.8558 94265 0.8558 down up incorrect
PLYM.US PA 20220218 0 26.0101 26.125 25.82 25.83 4513 25.83 down up incorrect
PRK.US Park National Corporation 20220218 0 128.96 132.86 128.96 132.32 22525 132.32 up up correct
PTN.US Palatin Technologies Inc 20220218 0 0.4 0.4 0.38 0.4 926900 0.4
PW.US Power REIT 20220218 0 53.04 54.91 52.62 53.97 21600 53.97 up up correct
PZG.US Paramount Gold Nevada Corp 20220218 0 0.645 0.705 0.63 0.64 150000 0.64 down down correct
RCG.US RENN Fund Inc 20220218 0 2.42 2.5 2.36 2.38 4600 2.38 down down correct
REI.US Ring Energy Inc 20220218 0 2.86 2.905 2.82 2.86 1245445 2.86
REPX.US Riley Exploration Permian Inc 20220218 0 24.45 24.7 23.09 24.28 46500 24.28 down down correct
RHE.US Regional Health Properties Inc 20220218 0 4.46 4.5399 4.1 4.15 100857 4.15 down down correct
RLGT.US Radiant Logistics Inc 20220218 0 7.27 7.4 7.02 7.16 177800 7.16 down down correct
RMED.US Ra Medical Systems Inc 20220218 0 0.4069 0.438 0.3801 0.3827 4107948 0.3827 down down correct
RVP.US Retractable Technologies Inc 20220218 0 4.71 4.78 4.59 4.67 90400 4.67 down down correct
SACC.US SACC 20220218 0 25.3436 25.3436 25.26 25.3198 2321 25.3198 down up incorrect
SACH.US Sachem Capital Corp 20220218 0 4.98 5.03 4.95 4.95 193235 4.95 down down correct
SCCB.US SCCB 20220218 0 25.29 25.29 25.29 25.29 0 25.29
SCCC.US SCCC 20220218 0 25.6 25.6 25.52 25.5343 1877 25.5343 down down correct
SDPI.US Superior Drilling Products Inc 20220218 0 0.87 0.92 0.8398 0.8398 35984 0.8398 down down correct
SEB.US Seaboard Corporation 20220218 0 3715.02 3740.5601 3577.79 3607.02 1874 3607.02 down down correct
SENS.US Senseonics Holdings Inc 20220218 0 1.87 1.87 1.69 1.73 22177282 1.73 down down correct
SIF.US SIFCO Industries Inc 20220218 0 5.7 5.75 5.4127 5.5 18910 5.5 down up incorrect
SILV.US SilverCrest Metals Inc 20220218 0 8.98 9.04 8.6101 8.64 700492 8.64 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220218 0 28.4 29 27.6 28.5 12600 28.5 up up correct
SLI.US Standard Lithium Ltd 20220218 0 6.2 6.45 6.115 6.39 1003500 6.39 up up correct
SMTS.US Sierra Metals Inc 20220218 0 1.36 1.368 1.285 1.29 268800 1.29 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220218 0 0.3574 0.3735 0.3401 0.3694 300029 0.3694 up up correct
SSY.US SunLink Health Systems Inc 20220218 0 1.32 1.3387 1.3073 1.31 5594 1.31 down down correct
STXS.US Stereotaxis Inc 20220218 0 4.89 4.96 4.76 4.84 181500 4.84 down down correct
SVM.US Silvercorp Metals Inc 20220218 0 3.75 3.75 3.54 3.58 1049300 3.58 down down correct
SVT.US Servotronics Inc 20220218 0 14.32 14.32 14.155 14.155 451 14.155 down down correct
SYN.US Synthetic Biologics Inc 20220218 0 0.255 0.268 0.23 0.2528 1479480 0.2528 down down correct
TELZ.US Tellurian Inc. 20220218 0 22.56 22.69 22.5 22.5 8551 22.5 down down correct
TGB.US Taseko Mines Limited 20220218 0 1.95 1.955 1.87 1.91 1933620 1.91 down down correct
THM.US International Tower Hill Mines Ltd 20220218 0 1.07 1.13 1.04 1.13 588900 1.13 up up correct
TKAT.US Takung Art Co. Ltd 20220218 0 2.66 2.7801 2.53 2.53 150632 2.53 down up incorrect
TMBR.US Timber Pharmaceuticals Inc 20220218 0 0.3388 0.3519 0.315 0.34 935449 0.34 up up correct
TMP.US Tompkins Financial Corporation 20220218 0 78.5 80.46 78.5 80.06 27867 80.06 up up correct
TMQ.US Trilogy Metals Inc 20220218 0 1.53 1.53 1.5 1.515 166682 1.515 down down correct
TPHS.US Trinity Place Holdings Inc 20220218 0 1.86 1.89 1.86 1.89 6900 1.89 up up correct
TRT.US Trio 20220218 0 6.58 6.8 6.26 6.75 104100 6.75 up down incorrect
TRX.US Tanzanian Gold Corporation 20220218 0 0.363 0.368 0.347 0.3541 794789 0.3541 down up incorrect
UAMY.US United States Antimony Corporation 20220218 0 0.45 0.4611 0.44 0.453 388248 0.453 up down incorrect
UAVS.US AgEagle Aerial Systems Inc 20220218 0 1.03 1.04 0.95 0.966 1644959 0.966 down down correct
UEC.US Uranium Energy Corp 20220218 0 2.98 3.03 2.84 2.88 6652100 2.88 down down correct
UFAB.US Unique Fabricating Inc 20220218 0 2.13 2.13 2.12 2.13 3227 2.13
URG.US Ur 20220218 0 1.19 1.22 1.15 1.16 1214979 1.16 down down correct
USAS.US Americas Gold and Silver Corporation 20220218 0 1.01 1.02 0.96 0.96 927307 0.96 down down correct
UTG.US Reaves Utility Income Fund 20220218 0 31.79 31.94 31.59 31.74 216792 31.74 down down correct
UUU.US Universal Security Instruments Inc 20220218 0 2.39 2.99 2.3202 2.99 277443 2.99 up down incorrect
UUUU.US Energy Fuels Inc 20220218 0 6.47 6.56 6.22 6.23 2033851 6.23 down up incorrect
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220218 0 42.77 42.77 42.61 42.7 8005 42.7 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220218 0 13.06 13.235 13.06 13.12 78274 13.12 up up correct
VGZ.US Vista Gold Corp 20220218 0 0.84 0.88 0.82 0.82 405900 0.82 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220218 0 11.04 11.07 10.95 11 88300 11 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220218 0 13.4246 13.4246 13.4246 13.4246 186878 13.4246
VNRX.US VolitionRx Limited 20220218 0 2.95 2.99 2.85 2.89 82700 2.89 down down correct
VOLT.US Volt Information Sciences Inc 20220218 0 3.33 3.33 3.08 3.11 26267 3.11 down down correct
VPS.US Vermont Pure Holdings Ltd 20220218 0 14600 15000 14600 15000 400 15000 up up correct
WBEV.US Winc Inc. 20220218 0 4.31 4.33 3.78 3.78 11732 3.78 down down correct
WLMS.US Williams Industrial Services Group Inc 20220218 0 1.59 1.59 1.51 1.51 88221 1.51 down down correct
WRN.US Western Copper and Gold Corporation 20220218 0 1.63 1.64 1.6 1.64 157400 1.64 up up correct
WTT.US Wireless Telecom Group Inc 20220218 0 1.82 1.825 1.8 1.8 5799 1.8 down down correct
WWR.US Westwater Resources Inc 20220218 0 2.04 2.04 1.9 1.92 947137 1.92 down up incorrect
WYY.US WidePoint Corporation 20220218 0 4.02 4.11 4.02 4.11 12437 4.11 up up correct
XPL.US Solitario Zinc Corp 20220218 0 0.64 0.65 0.62 0.62 260500 0.62 down down correct
XTNT.US Xtant Medical Holdings Inc 20220218 0 0.645 0.6699 0.629 0.66 61059 0.66 up up correct
ZDGE.US Zedge Inc 20220218 0 7.17 7.26 6.75 6.81 44187 6.81 down down correct
ZOM.US Zomedica Corp 20220218 0 0.432 0.45 0.345 0.363 53383700 0.363 down up incorrect

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