CollectAI

close-nysemkt_stocks

2022/03/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220303 0 17.9 17.9 17.9 17.9 0 17.9
AAU.US Almaden Minerals Ltd 20220303 0 0.31 0.31 0.3 0.3096 413651 0.3096 down up incorrect
ACU.US Acme United Corporation 20220303 0 34.1 35.59 34.1 35.33 10400 35.33 up up correct
ACY.US AeroCentury Corp 20220303 0 4.14 4.37 3.95 4.05 234800 4.05 down down correct
AE.US Adams Resources & Energy Inc 20220303 0 33.45 34.24 32.95 34.06 20189 34.06 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220303 0 7.1 7.1 6.75 6.8 101000 6.8 down up incorrect
AGE.US AgeX Therapeutics Inc 20220303 0 0.683 0.759 0.683 0.718 18900 0.718 up down incorrect
AIM.US AIM ImmunoTech Inc 20220303 0 0.73 0.73 0.69 0.71 87000 0.71 down down correct
AINC.US Ashford Inc 20220303 0 19.93 20.1 19.77 20.1 1300 20.1 up up correct
AIRI.US Air Industries Group 20220303 0 0.92 0.95 0.91 0.94 102600 0.94 up up correct
AMBO.US Ambow Education Holding Ltd 20220303 0 0.693 0.7 0.685 0.685 4300 0.685 down up incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220303 0 0.52 0.53 0.46 0.52 6492700 0.52
AMS.US American Shared Hospital Services 20220303 0 2.3668 2.39 2.36 2.39 3857 2.39 up up correct
ANVS.US Annovis Bio Inc. 20220303 0 13.73 13.73 12.36 12.65 73500 12.65 down up incorrect
APT.US Alpha Pro Tech Ltd 20220303 0 4.21 4.21 4.08 4.09 95700 4.09 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220303 0 5.35 5.35 5.09 5.16 2500 5.16 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20220303 0 0.86 0.86 0.82 0.85 314800 0.85 down down correct
ASXC.US Asensus Surgical Inc 20220303 0 0.68 0.7 0.62 0.63 2960900 0.63 down up incorrect
ATNM.US Actinium Pharmaceuticals Inc 20220303 0 5.24 5.34 5.04 5.08 52700 5.08 down down correct
AUMN.US Golden Minerals Company 20220303 0 0.49 0.5 0.47 0.5 581200 0.5 up up correct
AWX.US Avalon Holdings Corporation 20220303 0 3.47 3.54 3.47 3.53 2400 3.53 up up correct
AXU.US Alexco Resource Corp 20220303 0 1.74 1.74 1.65 1.72 607229 1.72 down down correct
BATL.US Battalion Oil Corporation 20220303 0 19.606 19.606 17.82 19.1 31900 19.1 down down correct
BCV.US PA 20220303 0 25.32 25.3367 25.32 25.33 22 25.33 up up correct
BDL.US Flanigan's Enterprises Inc 20220303 0 30 33.2 29.9 33 21500 33 up up correct
BDR.US Blonder Tongue Laboratories Inc 20220303 0 0.59 0.7 0.59 0.63 2215400 0.63 up up correct
BGI.US Birks Group Inc 20220303 0 4.67 4.72 4.5 4.52 82900 4.52 down down correct
BHB.US Bar Harbor Bankshares 20220303 0 29.66 29.78 29.48 29.75 19300 29.75 up up correct
BKTI.US BK Technologies Corporation 20220303 0 2.44 2.51 2.44 2.44 6000 2.44
BRBS.US Blue Ridge Bankshares Inc 20220303 0 16.09 16.2011 15.75 15.79 30700 15.79 down down correct
BRN.US Barnwell Industries Inc 20220303 0 3.14 3.3 2.93 3.1 335400 3.1 down up incorrect
BTG.US B2Gold Corp 20220303 0 4.12 4.22 4.06 4.22 14628500 4.22 up up correct
BTN.US Ballantyne Strong Inc 20220303 0 2.92 3.03 2.85 2.95 55000 2.95 up up correct
BTTR.US Better Choice Company Inc 20220303 0 2.83 2.933 2.51 2.55 60300 2.55 down down correct
CANF.US Can 20220303 0 1.14 1.15 1.1 1.13 163200 1.13 down down correct
CCF.US Chase Corporation 20220303 0 89.1 89.96 87.84 88.74 27400 88.74 down down correct
CEI.US Camber Energy Inc 20220303 0 0.6466 0.6549 0.5801 0.5912 36423781 0.5912 down up incorrect
CET.US Central Securities Corp 20220303 0 41.05 41.6 40.87 41.24 18800 41.24 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20220303 0 12.29 12.31 12.25 12.25 13600 12.25 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220303 0 3.12 3.15 3.11 3.11 95000 3.11 down down correct
CIX.US CompX International Inc 20220303 0 22.98 22.98 22.03 22.03 3900 22.03 down down correct
CKX.US CKX Lands Inc 20220303 0 11.85 11.86 11.28 11.61 4300 11.61 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220303 0 14.18 14.21 14 14.05 1006000 14.05 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220303 0 12.5 12.9 12.26 12.89 54800 12.89 up up correct
CMT.US Core Molding Technologies Inc 20220303 0 8.66 8.73 8.5 8.73 5400 8.73 up up correct
COHN.US Cohen & Company Inc 20220303 0 13.9 13.9 13.42 13.73 4300 13.73 down down correct
CPHI.US China Pharma Holdings Inc 20220303 0 0.45 0.45 0.41 0.41 95600 0.41 down down correct
CQP.US Cheniere Energy Partners L.P 20220303 0 54.5 56.36 54.14 55.24 247100 55.24 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220303 0 13.95 13.95 13.75 13.81 747100 13.81 down down correct
CTEK.US CynergisTek Inc 20220303 0 1.39 1.53 1.31 1.36 227200 1.36 down up incorrect
CVM.US CEL 20220303 0 5.63 5.63 5.01 5.19 677300 5.19 down up incorrect
CVR.US Chicago Rivet & Machine Co 20220303 0 27.33 27.33 26.2621 26.46 4070 26.46 down down correct
CVU.US CPI Aerostructures Inc 20220303 0 2.7 2.85 2.69 2.77 131200 2.77 up up correct
CYBN.US Cybin Inc 20220303 0 0.95 0.95 0.92 0.92 399300 0.92 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220303 0 2.24 2.27 2.24 2.25 124800 2.25 up up correct
DIT.US AMCON Distributing Company 20220303 0 172.72 182 172.72 175 100 175 up up correct
DLA.US Delta Apparel Inc 20220303 0 29.86 29.86 29.14 29.55 6800 29.55 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220303 0 8.05 8.06 7.94 7.95 57200 7.95 down down correct
DNN.US Denison Mines Corp 20220303 0 1.61 1.62 1.49 1.52 13030000 1.52 down down correct
DSS.US Document Security Systems Inc 20220303 0 0.46 0.721 0.444 0.52 16310900 0.52 up up correct
DXF.US Dunxin Financial Holdings Limited 20220303 0 0.6638 0.693 0.62 0.6373 253710 0.6373 down down correct
DXR.US Daxor Corporation 20220303 0 11.1565 11.1565 11.1565 11.1565 328 11.1565
EAD.US Wells Fargo Advantage Funds 20220303 0 8.13 8.17 8.05 8.08 133951 8.08 down down correct
ECF.US PA 20220303 0 25.165 25.165 25.165 25.165 205 25.165
EIM.US Eaton Vance Municipal Bond Fund 20220303 0 12.2 12.26 12.18 12.24 70000 12.24 up up correct
ELA.US Envela Corporation 20220303 0 4.2 4.2 4.18 4.18 600 4.18 down down correct
ELLO.US Ellomay Capital Ltd 20220303 0 27.8 27.8 27.25 27.25 877 27.25 down up incorrect
ELMD.US Electromed Inc 20220303 0 12.06 12.06 11.79 11.97 21700 11.97 down down correct
EMAN.US eMagin Corporation 20220303 0 1.22 1.24 1.16 1.19 237500 1.19 down up incorrect
EMX.US EMX Royalty Corporation 20220303 0 2.41 2.46 2.4 2.44 93600 2.44 up up correct
ENSV.US Enservco Corporation 20220303 0 1.29 1.36 1.14 1.14 2091000 1.14 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220303 0 11.16 11.16 11.1 11.13 5700 11.13 down down correct
EPM.US Evolution Petroleum Corporation 20220303 0 7.75 7.75 7.36 7.45 276900 7.45 down down correct
EQX.US Equinox Gold Corp 20220303 0 7.68 7.73 7.415 7.73 1736100 7.73 up up correct
ERC.US Wells Fargo Advantage Multi 20220303 0 10.91 10.97 10.32 10.68 587600 10.68 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220303 0 13.4 13.48 13.38 13.47 11100 13.47 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220303 0 13 13.4 13 13.4 2000 13.4 up up correct
EVBN.US Evans Bancorp Inc 20220303 0 39.94 40 38.81 39.89 6391 39.89 down down correct
EVI.US EVI Industries Inc 20220303 0 19.66 20.02 17.47 17.72 39900 17.72 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220303 0 10.5 10.54 10.48 10.54 51700 10.54 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220303 0 11.91 11.97 11.81 11.86 267800 11.86 down down correct
EXN.US Excellon Resources Inc 20220303 0 0.93 0.95 0.87 0.88 26200 0.88 down down correct
FAX.US Aberdeen Asia 20220303 0 3.53 3.64 3.49 3.52 646800 3.52 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220303 0 6.68 6.68 6.55 6.61 36700 6.61 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220303 0 15.91 15.97 15.79 15.84 45700 15.84 down down correct
FRD.US Friedman Industries Incorporated 20220303 0 7.9 8.19 7.85 8.18 32100 8.18 up up correct
FSI.US Flexible Solutions International Inc 20220303 0 3.51 3.54 3.45 3.54 1200 3.54 up up correct
FSP.US Franklin Street Properties Corp 20220303 0 5.92 5.93 5.78 5.82 253800 5.82 down down correct
FTF.US Franklin Limited Duration Income Trust 20220303 0 7.83 7.83 7.72 7.72 152100 7.72 down down correct
FTSI.US FTS International Inc 20220303 0 26.48 26.53 26.48 26.53 80300 26.53 up up correct
FURY.US Fury Gold Mines Limited 20220303 0 0.72 0.72 0.68 0.68 153900 0.68 down down correct
GAU.US Galiano Gold Inc 20220303 0 0.61 0.62 0.59 0.62 885400 0.62 up down incorrect
GBR.US New Concept Energy Inc 20220303 0 3.05 3.36 2.92 3.01 1017300 3.01 down up incorrect
GGN.US PB 20220303 0 25 25.03 25 25 5433 25
GLO.US Clough Global Opportunities Fund 20220303 0 9.41 9.45 9.22 9.28 195100 9.28 down down correct
GLQ.US Clough Global Equity Fund 20220303 0 11.72 11.74 11.34 11.51 76900 11.51 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220303 0 19.42 19.68 19.27 19.52 4400 19.52 up up correct
GLV.US Clough Global Dividend and Income Fund 20220303 0 9.53 9.72 9.38 9.41 20200 9.41 down down correct
GORO.US Gold Resource Corporation 20220303 0 1.76 1.79 1.72 1.76 720100 1.76
GPL.US Great Panther Mining Limited 20220303 0 0.24 0.25 0.23 0.25 4547400 0.25 up up correct
GRF.US Eagle Capital Growth Fund Inc 20220303 0 9.1 9.5 9.06 9.3205 8579 9.3205 up up correct
GROY.US WT 20220303 0 0.85 0.87 0.75 0.8398 15332 0.8398 down down correct
GSAT.US Globalstar Inc 20220303 0 1.19 1.31 1.16 1.27 8925800 1.27 up up correct
GSV.US Gold Standard Ventures Corp 20220303 0 0.44 0.47 0.42 0.46 1223200 0.46 up up correct
GTE.US Gran Tierra Energy Inc 20220303 0 1.51 1.54 1.35 1.41 14072800 1.41 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220303 0 13.38 13.38 13.32 13.35 23800 13.35 down down correct
HUSA.US Houston American Energy Corp 20220303 0 1.46 1.55 1.41 1.43 1285500 1.43 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20220303 0 5.95 5.95 5.78 5.82 87600 5.82 down down correct
IBIO.US iBio Inc 20220303 0 0.33 0.34 0.3 0.31 1824500 0.31 down down correct
ID.US PARTS iD Inc 20220303 0 2.3 2.3 2.043 2.1 5500 2.1 down down correct
IDW.US IDW Media Holdings Inc 20220303 0 1.86 1.87 1.76 1.87 10800 1.87 up up correct
IGC.US India Globalization Capital Inc 20220303 0 1.06 1.06 1.02 1.03 139000 1.03 down up incorrect
IHT.US InnSuites Hospitality Trust 20220303 0 3.9 3.92 3.77 3.82 10500 3.82 down up incorrect
IMH.US Impac Mortgage Holdings Inc 20220303 0 0.76 0.76 0.7 0.72 6800 0.72 down down correct
IMO.US Imperial Oil Limited 20220303 0 45.41 46.23 44.87 45.08 480411 45.08 down down correct
INDO.US Indonesia Energy Corporation Limited 20220303 0 22.25 25.25 17.52 20.2 46483300 20.2 down down correct
INFU.US InfuSystem Holdings Inc 20220303 0 11.41 11.57 10.93 11.25 98600 11.25 down down correct
INTT.US inTEST Corporation 20220303 0 10.92 11.45 10.83 11.42 64600 11.42 up up correct
INUV.US Inuvo Inc 20220303 0 0.47 0.48 0.46 0.47 173200 0.47
IOR.US Income Opportunity Realty Investors Inc 20220303 0 14.5 15.25 14 14.99 2700 14.99 up up correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220303 0 27.48 27.48 27.48 27.48 0 27.48
ISDR.US Issuer Direct Corporation 20220303 0 28.63 29.68 27.14 27.14 14700 27.14 down up incorrect
ISR.US Isoray Inc 20220303 0 0.35 0.36 0.34 0.34 440200 0.34 down down correct
ITP.US IT Tech Packaging Inc 20220303 0 0.2 0.21 0.2 0.2 1245800 0.2
ITRG.US Integra Resources Corp 20220303 0 1.5 1.5 1.43 1.455 104600 1.455 down down correct
JOB.US GEE Group Inc 20220303 0 0.57 0.57 0.53 0.54 345500 0.54 down up incorrect
KIQ.US Kelso Technologies Inc 20220303 0 0.5 0.51 0.48 0.49 195400 0.49 down down correct
KULR.US KULR Technology Group Inc 20220303 0 2.17 2.29 2.16 2.21 309700 2.21 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20220303 0 1.36 1.36 1.31 1.31 288800 1.31 down up incorrect
LEU.US Centrus Energy Corp 20220303 0 45.41 45.41 41.84 43.11 204000 43.11 down down correct
LGL.US The LGL Group Inc 20220303 0 10.25 10.52 10.25 10.5 2700 10.5 up down incorrect
LNG.US Cheniere Energy Inc 20220303 0 133 135.58 132.63 133.61 3162700 133.61 up up correct
LODE.US Comstock Mining Inc 20220303 0 1.8 1.82 1.52 1.68 1506900 1.68 down up incorrect
LOV.US Spark Networks SE 20220303 0 2.4 2.57 2.3 2.45 81900 2.45 up down incorrect
LSF.US Laird Superfood Inc 20220303 0 5.61 5.7 5.15 5.3 45300 5.3 down down correct
MAG.US MAG Silver Corp 20220303 0 17.34 17.61 16.99 17.39 293500 17.39 up down incorrect
MHH.US Mastech Digital Inc 20220303 0 18.8 18.8 18.26 18.52 4100 18.52 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220303 0 1.34 1.34 1.245 1.27 59500 1.27 down down correct
MLSS.US Milestone Scientific Inc 20220303 0 1.4 1.43 1.33 1.33 53300 1.33 down down correct
MMX.US Maverix Metals Inc 20220303 0 4.83 4.9 4.78 4.9 109500 4.9 up up correct
MSN.US Emerson Radio Corp 20220303 0 0.78 0.78 0.7 0.72 68400 0.72 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220303 0 7.16 7.3 7.0773 7.28 171588 7.28 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220303 0 0.58 0.61 0.57 0.57 432000 0.57 down down correct
MXC.US Mexco Energy Corporation 20220303 0 14.22 14.57 13.31 13.52 89500 13.52 down down correct
MYO.US Myomo Inc 20220303 0 7.4 7.5 7.257 7.4 12400 7.4
NAK.US Northern Dynasty Minerals Ltd 20220303 0 0.35 0.37 0.34 0.35 3115200 0.35
NAVB.US Navidea Biopharmaceuticals Inc 20220303 0 0.86 0.89 0.78 0.79 68800 0.79 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220303 0 14.25 14.25 14.09 14.24 45100 14.24 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220303 0 11.91 11.98 11.89 11.91 3200 11.91
NBW.US Neuberger Berman California Municipal Fund Inc 20220303 0 12.95 13.03 12.95 13.02 7687 13.02 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20220303 0 0.3 0.32 0.29 0.3 431800 0.3
NEN.US New England Realty Associates Limited Partnership 20220303 0 81.99 81.99 80.85 80.85 1000 80.85 down down correct
NEWP.US New Pacific Metals Corp 20220303 0 3.7 3.7 3.47 3.6 122200 3.6 down down correct
NFGC.US New Found Gold Corp 20220303 0 6.2 6.28 6.02 6.27 140600 6.27 up down incorrect
NG.US NovaGold Resources Inc 20220303 0 7.29 7.31 6.97 7.19 1536300 7.19 down down correct
NGD.US New Gold Inc 20220303 0 1.7 1.75 1.69 1.71 5031500 1.71 up down incorrect
NHC.US National HealthCare Corporation 20220303 0 65.96 66.28 65.18 65.91 16000 65.91 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220303 0 11.29 11.29 11.2 11.21 23835 11.21 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220303 0 6.11 6.11 6.02 6.06 105000 6.06 down down correct
NNVC.US NanoViricides Inc 20220303 0 2.03 2.07 1.98 2.02 16000 2.02 down down correct
NOG.US Northern Oil and Gas Inc 20220303 0 25.85 26.13 24.5 25.69 1304200 25.69 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220303 0 4.68 4.69 4.61 4.66 69300 4.66 down down correct
NTIP.US Network 20220303 0 2.64 2.7 2.61 2.65 17000 2.65 up up correct
NXE.US NexGen Energy Ltd 20220303 0 5.62 5.66 5.29 5.37 2705600 5.37 down down correct
OGEN.US Oragenics Inc 20220303 0 0.38 0.41 0.36 0.37 2152400 0.37 down down correct
OPTT.US Ocean Power Technologies Inc 20220303 0 1.38 1.38 1.24 1.24 585800 1.24 down up incorrect
ORLA.US Orla Mining Ltd 20220303 0 4.26 4.31 4.12 4.295 223400 4.295 up up correct
PCG.US PI 20220303 0 23.91 23.91 23.91 23.91 200 23.91
PED.US PEDEVCO Corp 20220303 0 1.41 1.44 1.35 1.39 596400 1.39 down down correct
PHGE.US BiomX Inc 20220303 0 1.46 1.46 1.37 1.39 8700 1.39 down down correct
PLAG.US Planet Green Holdings Corp 20220303 0 0.8792 0.88 0.788 0.8328 8613 0.8328 down down correct
PLG.US Platinum Group Metals Ltd 20220303 0 2.13 2.13 2.02 2.09 675100 2.09 down down correct
PLM.US PolyMet Mining Corp 20220303 0 2.61 2.6355 2.55 2.55 43158 2.55 down down correct
PLX.US Protalix BioTherapeutics Inc 20220303 0 0.8663 0.9433 0.8351 0.929 332783 0.929 up up correct
PLYM.US PA 20220303 0 25.68 25.7001 25.6 25.6 1376 25.6 down down correct
PRK.US Park National Corporation 20220303 0 134.63 135.56 133.46 135.5 25800 135.5 up up correct
PTN.US Palatin Technologies Inc 20220303 0 0.41 0.42 0.4 0.4 1093500 0.4 down down correct
PW.US Power REIT 20220303 0 48.68 50.19 47.8 48.87 18700 48.87 up up correct
PZG.US Paramount Gold Nevada Corp 20220303 0 0.668 0.68 0.647 0.68 90200 0.68 up up correct
RCG.US RENN Fund Inc 20220303 0 2.23 2.43 2.23 2.39 2000 2.39 up up correct
REI.US Ring Energy Inc 20220303 0 3.28 3.35 3.18 3.34 1989600 3.34 up up correct
REPX.US Riley Exploration Permian Inc 20220303 0 34.27 35.13 31.61 32 116700 32 down up incorrect
RHE.US Regional Health Properties Inc 20220303 0 4.46 4.69 4.36 4.55 44300 4.55 up up correct
RLGT.US Radiant Logistics Inc 20220303 0 6.97 7.03 6.69 6.7 66100 6.7 down down correct
RMED.US Ra Medical Systems Inc 20220303 0 0.5 0.55 0.44 0.45 9113400 0.45 down down correct
RVP.US Retractable Technologies Inc 20220303 0 4.92 4.93 4.71 4.74 148100 4.74 down down correct
SACC.US SACC 20220303 0 25.301 25.342 25.3 25.3 1200 25.3 down down correct
SACH.US Sachem Capital Corp 20220303 0 5.04 5.042 4.92 4.99 185500 4.99 down down correct
SCCB.US SCCB 20220303 0 25.355 25.382 25.23 25.23 2700 25.23 down down correct
SCCC.US SCCC 20220303 0 25.57 25.57 25.57 25.57 500 25.57
SDPI.US Superior Drilling Products Inc 20220303 0 1.25 1.25 1.1 1.13 1145000 1.13 down down correct
SEB.US Seaboard Corporation 20220303 0 3840 3889 3750 3777.03 700 3777.03 down up incorrect
SENS.US Senseonics Holdings Inc 20220303 0 2.03 2.08 1.87 1.93 12998000 1.93 down down correct
SIF.US SIFCO Industries Inc 20220303 0 7.48 7.94 7.43 7.81 7100 7.81 up down incorrect
SILV.US SilverCrest Metals Inc 20220303 0 9.5 9.61 9.13 9.35 665500 9.35 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220303 0 28.45 29.03 28.45 29.03 5500 29.03 up up correct
SLI.US Standard Lithium Ltd 20220303 0 6.23 6.267 5.82 5.87 1533300 5.87 down down correct
SMTS.US Sierra Metals Inc 20220303 0 1.44 1.53 1.39 1.51 476000 1.51 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220303 0 0.56 0.63 0.54 0.56 3049300 0.56
SSY.US SunLink Health Systems Inc 20220303 0 1.36 1.44 1.31 1.35 16735 1.35 down down correct
STXS.US Stereotaxis Inc 20220303 0 4.8 4.8 3.36 3.53 1527400 3.53 down down correct
SVM.US Silvercorp Metals Inc 20220303 0 3.93 3.975 3.826 3.93 879300 3.93
SVT.US Servotronics Inc 20220303 0 14.38 14.55 14.26 14.26 8400 14.26 down down correct
SYN.US Synthetic Biologics Inc 20220303 0 0.27 0.27 0.25 0.25 989900 0.25 down up incorrect
TELZ.US Tellurian Inc. 20220303 0 22.56 22.56 22.11 22.3 7988 22.3 down down correct
TGB.US Taseko Mines Limited 20220303 0 2.01 2.11 2.01 2.09 2739500 2.09 up down incorrect
THM.US International Tower Hill Mines Ltd 20220303 0 1 1.04 0.98 1.04 124400 1.04 up up correct
TKAT.US Takung Art Co. Ltd 20220303 0 2.34 2.348 2.19 2.22 74000 2.22 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220303 0 0.31 0.317 0.2757 0.2805 884906 0.2805 down up incorrect
TMP.US Tompkins Financial Corporation 20220303 0 78.9 79.73 78.04 79.52 30100 79.52 up down incorrect
TMQ.US Trilogy Metals Inc 20220303 0 1.05 1.07 0.99 1 280900 1 down down correct
TPHS.US Trinity Place Holdings Inc 20220303 0 1.85 1.87 1.84 1.84 2900 1.84 down down correct
TRT.US Trio 20220303 0 7.06 7.1 6.55 6.77 33100 6.77 down down correct
TRX.US Tanzanian Gold Corporation 20220303 0 0.37 0.38 0.36 0.37 653300 0.37
UAMY.US United States Antimony Corporation 20220303 0 0.46 0.47 0.45 0.45 270200 0.45 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220303 0 1.08 1.09 1 1.01 1287526 1.01 down down correct
UEC.US Uranium Energy Corp 20220303 0 4.23 4.24 3.95 4.21 14628500 4.21 down up incorrect
UFAB.US Unique Fabricating Inc 20220303 0 1.9 2.02 1.9 2.02 5900 2.02 up up correct
URG.US Ur 20220303 0 1.63 1.67 1.56 1.65 3750200 1.65 up up correct
USAS.US Americas Gold and Silver Corporation 20220303 0 1.08 1.08 1.06 1.07 305200 1.07 down up incorrect
UTG.US Reaves Utility Income Fund 20220303 0 32.45 32.94 32.45 32.76 224700 32.76 up down incorrect
UUU.US Universal Security Instruments Inc 20220303 0 4.96 5.2 4.55 4.94 497700 4.94 down down correct
UUUU.US Energy Fuels Inc 20220303 0 8.85 8.92 8.31 8.84 4996943 8.84 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220303 0 42.89 42.89 42.65 42.74 2932 42.74 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220303 0 13.08 13.16 13.08 13.12 44900 13.12 up down incorrect
VGZ.US Vista Gold Corp 20220303 0 0.84 0.86 0.83 0.84 163200 0.84
VKI.US Invesco Advantage Municipal Income Trust II 20220303 0 11.1 11.14 11.02 11.04 53700 11.04 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220303 0 0.31 0.31 0.305 0.305 31827 0.305 down down correct
VNRX.US VolitionRx Limited 20220303 0 2.87 2.87 2.65 2.7 73000 2.7 down up incorrect
VOLT.US Volt Information Sciences Inc 20220303 0 3.08 3.1 3.07 3.08 35600 3.08
WBEV.US Winc Inc. 20220303 0 4.13 4.16 3.89 3.89 8800 3.89 down down correct
WLMS.US Williams Industrial Services Group Inc 20220303 0 1.49 1.51 1.411 1.5 98100 1.5 up up correct
WRN.US Western Copper and Gold Corporation 20220303 0 1.85 1.88 1.8 1.83 222400 1.83 down up incorrect
WTT.US Wireless Telecom Group Inc 20220303 0 1.8 1.82 1.8 1.8 3600 1.8
WWR.US Westwater Resources Inc 20220303 0 2.05 2.05 1.93 1.96 428100 1.96 down down correct
WYY.US WidePoint Corporation 20220303 0 4.18 4.2099 4.1 4.11 23262 4.11 down down correct
XPL.US Solitario Zinc Corp 20220303 0 0.71 0.75 0.69 0.74 904200 0.74 up up correct
XTNT.US Xtant Medical Holdings Inc 20220303 0 0.78 0.86 0.77 0.83 64400 0.83 up up correct
ZDGE.US Zedge Inc 20220303 0 6.1 6.17 5.849 5.95 147700 5.95 down up incorrect
ZOM.US Zomedica Corp 20220303 0 0.375 0.385 0.363 0.365 18959000 0.365 down up incorrect

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