CollectAI

close-nysemkt_stocks

2022/04/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220401 0 14.46 14.46 14.07 14.11 2200 14.11 down down correct
AAU.US Almaden Minerals Ltd 20220401 0 0.3692 0.3692 0.3501 0.36 353675 0.36 down down correct
ACU.US Acme United Corporation 20220401 0 34.08 34.08 33.75 33.76 2100 33.76 down down correct
ACY.US AeroCentury Corp 20220401 0 2.15 2.1898 1.89 2.14 162603 2.14 down down correct
AE.US Adams Resources & Energy Inc 20220401 0 37.95 39.47 37.76 37.79 7200 37.79 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220401 0 6.81 6.95 6.81 6.89 40100 6.89 up up correct
AGE.US AgeX Therapeutics Inc 20220401 0 0.83 0.934 0.811 0.85 39700 0.85 up down incorrect
AIM.US AIM ImmunoTech Inc 20220401 0 1.06 1.07 1.03 1.06 143300 1.06
AINC.US Ashford Inc 20220401 0 17.412 17.49 17.1 17.1 1700 17.1 down down correct
AIRI.US Air Industries Group 20220401 0 0.84 0.85 0.83 0.83 90900 0.83 down down correct
AMBO.US Ambow Education Holding Ltd 20220401 0 0.751 0.78 0.711 0.72 395800 0.72 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20220401 0 0.46 0.48 0.45 0.46 1071600 0.46
AMS.US American Shared Hospital Services 20220401 0 2.37 2.56 2.32 2.34 66400 2.34 down down correct
ANVS.US Annovis Bio Inc. 20220401 0 13.6 13.99 13.13 13.83 29900 13.83 up up correct
APT.US Alpha Pro Tech Ltd 20220401 0 4.28 4.39 4.25 4.37 103400 4.37 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220401 0 4.9 5.29 4.9 5.1 6200 5.1 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20220401 0 0.94 0.95 0.92 0.94 195000 0.94
ASXC.US Asensus Surgical Inc 20220401 0 0.63 0.64 0.59 0.6 2147300 0.6 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20220401 0 5.11 5.246 5.02 5.13 39200 5.13 up up correct
AUMN.US Golden Minerals Company 20220401 0 0.51 0.52 0.5 0.5 474400 0.5 down up incorrect
AWX.US Avalon Holdings Corporation 20220401 0 3.25 3.3 3.25 3.26 1600 3.26 up up correct
AXU.US Alexco Resource Corp 20220401 0 1.57 1.62 1.55 1.62 1246200 1.62 up up correct
BATL.US Battalion Oil Corporation 20220401 0 18.71 19.96 18.71 19.64 15500 19.64 up up correct
BCV.US PA 20220401 0 25.0673 25.12 25.0532 25.12 3340 25.12 up up correct
BDL.US Flanigan's Enterprises Inc 20220401 0 33.25 34.65 33.19 33.72 4500 33.72 up up correct
BDR.US Blonder Tongue Laboratories Inc 20220401 0 0.64 0.64 0.58 0.59 234700 0.59 down down correct
BGI.US Birks Group Inc 20220401 0 5.24 5.35 5.13 5.35 78700 5.35 up up correct
BHB.US Bar Harbor Bankshares 20220401 0 28.63 29.08 28.34 28.78 14500 28.78 up up correct
BKTI.US BK Technologies Corporation 20220401 0 2.47 2.58 2.41 2.55 7700 2.55 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220401 0 15.38 15.38 14.91 15.09 39300 15.09 down down correct
BRG.US PD 20220401 0 25.09 25.145 25.09 25.09 1351 25.09
BRN.US Barnwell Industries Inc 20220401 0 2.62 2.76 2.53 2.67 253500 2.67 up up correct
BTG.US B2Gold Corp 20220401 0 4.6 4.73 4.59 4.73 7584800 4.73 up up correct
BTN.US Ballantyne Strong Inc 20220401 0 3.12 3.15 3.07 3.07 14400 3.07 down down correct
BTTR.US Better Choice Company Inc 20220401 0 2.55 2.71 2.55 2.61 77600 2.61 up down incorrect
CANF.US Can 20220401 0 1.28 1.28 1.19 1.19 247200 1.19 down down correct
CCF.US Chase Corporation 20220401 0 86.62 87.61 85.55 87.61 19000 87.61 up up correct
CEI.US Camber Energy Inc 20220401 0 0.8334 0.855 0.8201 0.83 16193666 0.83 down down correct
CET.US Central Securities Corp 20220401 0 41.55 41.84 41.06 41.17 8100 41.17 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220401 0 11.55 11.55 11.44 11.53 35200 11.53 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220401 0 3.05 3.07 3.04 3.07 246100 3.07 up down incorrect
CIX.US CompX International Inc 20220401 0 23.71 23.71 23.31 23.31 3400 23.31 down down correct
CKX.US CKX Lands Inc 20220401 0 10.91 10.99 10.71 10.8 11100 10.8 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220401 0 14.23 14.3 14.12 14.24 997800 14.24 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220401 0 15.2 15.3 14.83 15.235 35200 15.235 up down incorrect
CMT.US Core Molding Technologies Inc 20220401 0 10.91 10.95 10.75 10.75 6400 10.75 down down correct
COHN.US Cohen & Company Inc 20220401 0 16.2 16.47 16.01 16.34 14800 16.34 up up correct
CPHI.US China Pharma Holdings Inc 20220401 0 0.41 0.41 0.36 0.39 426800 0.39 down down correct
CQP.US Cheniere Energy Partners L.P 20220401 0 56 57.25 55.2 56.57 146400 56.57 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220401 0 13.91 14.02 13.88 13.99 609300 13.99 up up correct
CTEK.US CynergisTek Inc 20220401 0 1.36 1.36 1.3 1.33 51700 1.33 down down correct
CVM.US CEL 20220401 0 3.98 4.07 3.84 3.91 449300 3.91 down down correct
CVR.US Chicago Rivet & Machine Co 20220401 0 26.43 26.43 26.43 26.43 0 26.43
CVU.US CPI Aerostructures Inc 20220401 0 2.98 3.05 2.93 3 23000 3 up up correct
CYBN.US Cybin Inc 20220401 0 0.83 0.87 0.821 0.87 818800 0.87 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220401 0 2.17 2.19 2.17 2.17 640300 2.17
DIT.US AMCON Distributing Company 20220401 0 153 168.12 149 160.98 3900 160.98 up up correct
DLA.US Delta Apparel Inc 20220401 0 30 30.93 29.94 29.94 12100 29.94 down up incorrect
DMF.US BNY Mellon Municipal Income Inc 20220401 0 7.51 7.52 7.46 7.49 50500 7.49 down down correct
DNN.US Denison Mines Corp 20220401 0 1.63 1.7 1.62 1.64 7152300 1.64 up up correct
DSS.US Document Security Systems Inc 20220401 0 0.58 0.61 0.564 0.58 795700 0.58
DXF.US Dunxin Financial Holdings Limited 20220401 0 0.7 0.72 0.64 0.68 320300 0.68 down up incorrect
DXR.US Daxor Corporation 20220401 0 10.6466 11.025 10.6466 11.025 443 11.025 up up correct
EAD.US Wells Fargo Advantage Funds 20220401 0 7.93 8.03 7.92 8.02 181000 8.02 up down incorrect
ECF.US PA 20220401 0 24.93 24.93 24.92 24.92 613 24.92 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220401 0 11.5 11.98 11.45 11.57 321100 11.57 up down incorrect
ELA.US Envela Corporation 20220401 0 4.78 4.78 4.63 4.64 6600 4.64 down up incorrect
ELLO.US Ellomay Capital Ltd 20220401 0 25.61 25.61 25.61 25.61 200 25.61
ELMD.US Electromed Inc 20220401 0 12.47 12.62 12.45 12.45 3400 12.45 down down correct
EMAN.US eMagin Corporation 20220401 0 1.15 1.18 1.13 1.13 217200 1.13 down down correct
EMX.US EMX Royalty Corporation 20220401 0 2.15 2.21 2.09 2.21 145800 2.21 up up correct
ENSV.US Enservco Corporation 20220401 0 2.67 2.833 2.43 2.49 899400 2.49 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220401 0 10.43 10.48 10.39 10.42 31500 10.42 down down correct
EPM.US Evolution Petroleum Corporation 20220401 0 6.67 7.25 6.67 7.19 495000 7.19 up up correct
EQX.US Equinox Gold Corp 20220401 0 8.23 8.57 8.21 8.51 1161700 8.51 up up correct
ERC.US Wells Fargo Advantage Multi 20220401 0 10.56 10.56 10.5 10.54 266400 10.54 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220401 0 14.24 14.27 14.03 14.12 23000 14.12 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220401 0 13.5 13.94 13.5 13.86 1300 13.86 up down incorrect
EVBN.US Evans Bancorp Inc 20220401 0 38.55 39.23 38.01 38.01 5400 38.01 down down correct
EVI.US EVI Industries Inc 20220401 0 18.94 19.41 18.1 18.13 17200 18.13 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220401 0 9.99 10.04 9.97 10 75800 10 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220401 0 11.7 11.81 11.59 11.81 181400 11.81 up up correct
EXN.US Excellon Resources Inc 20220401 0 0.88 0.88 0.8 0.81 669300 0.81 down down correct
FAX.US Aberdeen Asia 20220401 0 3.38 3.45 3.37 3.39 2143100 3.39 up up correct
FCO.US Aberdeen Global Income Fund Inc 20220401 0 6.15 6.25 6.1 6.14 35600 6.14 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220401 0 16.19 16.41 16.11 16.28 28200 16.28 up down incorrect
FRD.US Friedman Industries Incorporated 20220401 0 9.35 9.35 8.51 8.51 18400 8.51 down up incorrect
FSI.US Flexible Solutions International Inc 20220401 0 4.01 4.1 3.9 3.96 59000 3.96 down down correct
FSP.US Franklin Street Properties Corp 20220401 0 5.91 6.01 5.88 5.96 741600 5.96 up up correct
FTF.US Franklin Limited Duration Income Trust 20220401 0 7.61 7.72 7.6 7.72 183700 7.72 up up correct
FURY.US Fury Gold Mines Limited 20220401 0 0.678 0.683 0.662 0.677 119100 0.677 down up incorrect
GAU.US Galiano Gold Inc 20220401 0 0.55 0.55 0.5 0.53 1874500 0.53 down down correct
GBR.US New Concept Energy Inc 20220401 0 2.8 3.08 2.8 3.01 80200 3.01 up up correct
GLO.US Clough Global Opportunities Fund 20220401 0 9.41 9.5 9.4 9.45 157300 9.45 up up correct
GLQ.US Clough Global Equity Fund 20220401 0 11.67 11.73 11.61 11.66 52000 11.66 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220401 0 19.65 19.94 19.64 19.86 3800 19.86 up up correct
GLV.US Clough Global Dividend and Income Fund 20220401 0 9.13 9.21 9.13 9.17 16300 9.17 up up correct
GORO.US Gold Resource Corporation 20220401 0 2.22 2.38 2.21 2.38 1145900 2.38 up up correct
GPL.US Great Panther Mining Limited 20220401 0 0.24 0.26 0.24 0.26 3588300 0.26 up up correct
GRF.US Eagle Capital Growth Fund Inc 20220401 0 9.32 9.32 9.09 9.12 2300 9.12 down down correct
GROY.US WT 20220401 0 0.8 0.8 0.79 0.8 8404 0.8
GSAT.US Globalstar Inc 20220401 0 1.46 1.5 1.44 1.48 2484100 1.48 up down incorrect
GSV.US Gold Standard Ventures Corp 20220401 0 0.45 0.48 0.45 0.48 621800 0.48 up up correct
GTE.US Gran Tierra Energy Inc 20220401 0 1.55 1.63 1.55 1.57 5058300 1.57 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220401 0 12.9 12.96 12.75 12.89 31400 12.89 down down correct
HUSA.US Houston American Energy Corp 20220401 0 4.29 4.55 4 4 1385700 4 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20220401 0 6.31 6.32 6.26 6.31 53700 6.31
IBIO.US iBio Inc 20220401 0 0.43 0.46 0.42 0.43 1407300 0.43
ID.US PARTS iD Inc 20220401 0 2.2 2.46 2.18 2.34 66200 2.34 up down incorrect
IDW.US IDW Media Holdings Inc 20220401 0 1.83 2.17 1.8 1.88 364600 1.88 up up correct
IGC.US India Globalization Capital Inc 20220401 0 0.94 0.98 0.9 0.93 399300 0.93 down down correct
IHT.US InnSuites Hospitality Trust 20220401 0 3.12 3.12 2.91 2.93 8400 2.93 down down correct
IMH.US Impac Mortgage Holdings Inc 20220401 0 0.81 0.81 0.76 0.76 10200 0.76 down down correct
IMO.US Imperial Oil Limited 20220401 0 48.13 49.45 48.13 49.16 406700 49.16 up up correct
INDO.US Indonesia Energy Corporation Limited 20220401 0 21.97 22.57 21.3 21.41 167000 21.41 down down correct
INFU.US InfuSystem Holdings Inc 20220401 0 9.82 9.89 9.67 9.86 72100 9.86 up down incorrect
INTT.US inTEST Corporation 20220401 0 10.67 10.9 10.53 10.87 70100 10.87 up up correct
INUV.US Inuvo Inc 20220401 0 0.48 0.54 0.48 0.48 884300 0.48
IOR.US Income Opportunity Realty Investors Inc 20220401 0 13 13 13 13 700 13
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220401 0 26.5 26.5 26.5 26.5 0 26.5
ISDR.US Issuer Direct Corporation 20220401 0 29.65 30 29.61 29.61 4000 29.61 down down correct
ISR.US Isoray Inc 20220401 0 0.36 0.38 0.36 0.36 177700 0.36
ITP.US IT Tech Packaging Inc 20220401 0 0.23 0.24 0.22 0.23 688900 0.23
ITRG.US Integra Resources Corp 20220401 0 1.46 1.46 1.43 1.45 78200 1.45 down down correct
JOB.US GEE Group Inc 20220401 0 0.55 0.58 0.55 0.57 996700 0.57 up up correct
KIQ.US Kelso Technologies Inc 20220401 0 0.46 0.48 0.46 0.47 41900 0.47 up up correct
KULR.US KULR Technology Group Inc 20220401 0 2.19 2.27 2.15 2.17 385000 2.17 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220401 0 1.54 1.6 1.51 1.59 534400 1.59 up up correct
LEU.US Centrus Energy Corp 20220401 0 33.6 34.71 32.21 32.79 211600 32.79 down down correct
LGL.US The LGL Group Inc 20220401 0 10.7 10.98 10.51 10.51 1400 10.51 down down correct
LNG.US Cheniere Energy Inc 20220401 0 139.34 143.85 138.7 142.09 2102000 142.09 up up correct
LODE.US Comstock Mining Inc 20220401 0 1.78 1.89 1.74 1.85 2071600 1.85 up down incorrect
LOV.US Spark Networks SE 20220401 0 2.78 2.78 2.54 2.65 84300 2.65 down down correct
LSF.US Laird Superfood Inc 20220401 0 3.71 3.88 3.67 3.79 137400 3.79 up up correct
MAG.US MAG Silver Corp 20220401 0 16.29 16.84 16.15 16.77 478500 16.77 up up correct
MHH.US Mastech Digital Inc 20220401 0 18.34 19.4 18.34 19.25 24000 19.25 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220401 0 1.29 1.357 1.25 1.26 87100 1.26 down down correct
MLSS.US Milestone Scientific Inc 20220401 0 1.42 1.6 1.42 1.44 264500 1.44 up up correct
MMX.US Maverix Metals Inc 20220401 0 4.84 5.02 4.8 5.01 240200 5.01 up up correct
MSN.US Emerson Radio Corp 20220401 0 0.73 0.75 0.73 0.74 13700 0.74 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20220401 0 7.1 7.29 7.03 7.26 150285 7.26 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220401 0 0.781 0.85 0.781 0.8 272200 0.8 up down incorrect
MXC.US Mexco Energy Corporation 20220401 0 16 16.98 15.4 16.34 25600 16.34 up up correct
MYO.US Myomo Inc 20220401 0 3.81 4.15 3.81 4.05 64300 4.05 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220401 0 0.42 0.46 0.41 0.45 7558900 0.45 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20220401 0 0.8 0.84 0.79 0.8 9000 0.8
NBH.US Neuberger Berman Municipal Fund Inc 20220401 0 13.25 13.27 13.05 13.1 72200 13.1 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220401 0 11.6 11.6 11.56 11.56 1400 11.56 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220401 0 12.29 12.29 12.18 12.21 15600 12.21 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220401 0 0.29 0.3 0.29 0.3 180100 0.3 up up correct
NEN.US New England Realty Associates Limited Partnership 20220401 0 81 81 80 80 600 80 down down correct
NEWP.US New Pacific Metals Corp 20220401 0 3.19 3.36 3.15 3.36 159600 3.36 up up correct
NFGC.US New Found Gold Corp 20220401 0 6.24 6.38 6.07 6.38 285900 6.38 up up correct
NG.US NovaGold Resources Inc 20220401 0 7.65 7.99 7.65 7.97 1155400 7.97 up up correct
NGD.US New Gold Inc 20220401 0 1.79 1.86 1.78 1.84 5025500 1.84 up up correct
NHC.US National HealthCare Corporation 20220401 0 70.37 72.33 69.99 72.2 32000 72.2 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220401 0 11.45 11.59 11.35 11.54 46000 11.54 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220401 0 6.47 6.57 6.47 6.53 135900 6.53 up up correct
NNVC.US NanoViricides Inc 20220401 0 2.01 2.13 1.85 2.07 70000 2.07 up up correct
NOG.US Northern Oil and Gas Inc 20220401 0 28.37 29.86 28.17 28.52 1590700 28.52 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220401 0 4.99 5.06 4.94 5.04 141800 5.04 up up correct
NTIP.US Network 20220401 0 2.45 2.64 2.45 2.58 13000 2.58 up up correct
NXE.US NexGen Energy Ltd 20220401 0 5.67 5.93 5.57 5.63 1658000 5.63 down down correct
OGEN.US Oragenics Inc 20220401 0 0.35 0.36 0.33 0.34 2163900 0.34 down down correct
OPTT.US Ocean Power Technologies Inc 20220401 0 1.43 1.48 1.39 1.39 175700 1.39 down down correct
ORLA.US Orla Mining Ltd 20220401 0 4.73 5.012 4.73 5 105900 5 up up correct
PED.US PEDEVCO Corp 20220401 0 1.34 1.39 1.33 1.39 302500 1.39 up up correct
PHGE.US BiomX Inc 20220401 0 1.91 2.04 1.885 1.94 21800 1.94 up up correct
PLAG.US Planet Green Holdings Corp 20220401 0 0.9 0.94 0.86 0.94 4800 0.94 up down incorrect
PLG.US Platinum Group Metals Ltd 20220401 0 2.08 2.17 2.05 2.17 621900 2.17 up down incorrect
PLM.US PolyMet Mining Corp 20220401 0 4.19 4.23 3.77 3.95 914900 3.95 down down correct
PLX.US Protalix BioTherapeutics Inc 20220401 0 1.06 1.1 1 1.05 266925 1.05 down down correct
PLYM.US PA 20220401 0 25.4309 25.58 25.4309 25.4312 849 25.4312 up up correct
PRK.US Park National Corporation 20220401 0 132.09 132.41 130.57 131.07 33200 131.07 down down correct
PTN.US Palatin Technologies Inc 20220401 0 0.46 0.52 0.46 0.5 2685600 0.5 up up correct
PW.US Power REIT 20220401 0 39.2 41.95 37.25 39.45 61000 39.45 up up correct
PZG.US Paramount Gold Nevada Corp 20220401 0 0.652 0.665 0.62 0.64 590300 0.64 down down correct
RCG.US RENN Fund Inc 20220401 0 2.2 2.3 2.2 2.3 4500 2.3 up up correct
REI.US Ring Energy Inc 20220401 0 3.79 4.02 3.77 3.95 2356500 3.95 up up correct
REPX.US Riley Exploration Permian Inc 20220401 0 24.91 27.5 24.91 27.5 74000 27.5 up up correct
RHE.US Regional Health Properties Inc 20220401 0 3.5 3.69 3.45 3.45 33300 3.45 down down correct
RLGT.US Radiant Logistics Inc 20220401 0 6.4 6.48 6.17 6.19 128700 6.19 down down correct
RMED.US Ra Medical Systems Inc 20220401 0 0.4 0.41 0.39 0.41 1154500 0.41 up up correct
RVP.US Retractable Technologies Inc 20220401 0 4.75 4.8 4.55 4.6 192600 4.6 down down correct
SACC.US SACC 20220401 0 25.317 25.317 25.1 25.18 5200 25.18 down down correct
SACH.US Sachem Capital Corp 20220401 0 5.25 5.27 5.17 5.23 237800 5.23 down down correct
SCCB.US SCCB 20220401 0 25.3 25.3 25.22 25.3 1100 25.3
SCCC.US SCCC 20220401 0 25.43 25.43 25.39 25.39 2000 25.39 down down correct
SDPI.US Superior Drilling Products Inc 20220401 0 1.06 1.1 1.03 1.06 376800 1.06
SEB.US Seaboard Corporation 20220401 0 4239.3901 4285.6001 4138 4266.6499 1000 4266.6499 up up correct
SENS.US Senseonics Holdings Inc 20220401 0 1.98 2 1.91 1.94 3974700 1.94 down down correct
SIF.US SIFCO Industries Inc 20220401 0 4.85 4.93 4.64 4.76 8000 4.76 down down correct
SILV.US SilverCrest Metals Inc 20220401 0 8.79 9.28 8.782 9.26 544300 9.26 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20220401 0 28.9 30 28.9 29.75 5500 29.75 up up correct
SLI.US Standard Lithium Ltd 20220401 0 9 9.28 8.14 8.36 3307900 8.36 down down correct
SMTS.US Sierra Metals Inc 20220401 0 1.21 1.26 1.19 1.23 376000 1.23 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220401 0 0.53 0.78 0.51 0.64 14344100 0.64 up up correct
SSY.US SunLink Health Systems Inc 20220401 0 1.49 1.53 1.41 1.43 19200 1.43 down down correct
STXS.US Stereotaxis Inc 20220401 0 3.75 3.76 3.5 3.71 305300 3.71 down down correct
SVM.US Silvercorp Metals Inc 20220401 0 3.6 3.75 3.56 3.72 1061000 3.72 up up correct
SVT.US Servotronics Inc 20220401 0 14.89 14.9 13.5 14.21 33300 14.21 down down correct
SYN.US Synthetic Biologics Inc 20220401 0 0.3 0.3 0.29 0.29 821100 0.29 down down correct
TELZ.US Tellurian Inc. 20220401 0 24.765 25.55 24.655 25.45 34400 25.45 up up correct
TGB.US Taseko Mines Limited 20220401 0 2.29 2.39 2.29 2.36 1944600 2.36 up up correct
THM.US International Tower Hill Mines Ltd 20220401 0 1 1.08 0.97 1.02 151400 1.02 up down incorrect
TKAT.US Takung Art Co. Ltd 20220401 0 2.45 4.29 2.25 3.64 34287000 3.64 up down incorrect
TMBR.US Timber Pharmaceuticals Inc 20220401 0 0.387 0.396 0.377 0.377 327800 0.377 down down correct
TMP.US Tompkins Financial Corporation 20220401 0 78.15 79.3 77.99 79.03 44300 79.03 up up correct
TMQ.US Trilogy Metals Inc 20220401 0 1.05 1.09 1.05 1.09 1059600 1.09 up up correct
TPHS.US Trinity Place Holdings Inc 20220401 0 1.901 1.99 1.86 1.86 19100 1.86 down down correct
TRT.US Trio 20220401 0 7.2 7.37 7.08 7.21 33600 7.21 up up correct
TRX.US Tanzanian Gold Corporation 20220401 0 0.3 0.31 0.3 0.3 776200 0.3
UAMY.US United States Antimony Corporation 20220401 0 0.64 0.64 0.57 0.6 1875100 0.6 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220401 0 1.19 1.2 1.1 1.15 2670421 1.15 down down correct
UEC.US Uranium Energy Corp 20220401 0 4.71 4.81 4.56 4.68 9429400 4.68 down down correct
UFAB.US Unique Fabricating Inc 20220401 0 1.88 1.95 1.83 1.87 8100 1.87 down up incorrect
URG.US Ur 20220401 0 1.61 1.67 1.58 1.6 1189500 1.6 down up incorrect
USAS.US Americas Gold and Silver Corporation 20220401 0 1.06 1.13 1.06 1.13 439200 1.13 up up correct
UTG.US Reaves Utility Income Fund 20220401 0 34.66 34.94 34.42 34.91 183700 34.91 up up correct
UUU.US Universal Security Instruments Inc 20220401 0 4.27 4.5 4.19 4.28 177500 4.28 up up correct
UUUU.US Energy Fuels Inc 20220401 0 9.28 9.57 9.11 9.35 3222833 9.35 up up correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220401 0 41.59 41.59 41.42 41.47 12702 41.47 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220401 0 12.59 12.64 12.5 12.62 29400 12.62 up up correct
VGZ.US Vista Gold Corp 20220401 0 1.07 1.07 1.03 1.06 257900 1.06 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220401 0 10.45 10.5 10.28 10.43 60200 10.43 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220401 0 0.3 0.325 0.3 0.32 50634 0.32 up up correct
VNRX.US VolitionRx Limited 20220401 0 3.05 3.15 3.03 3.05 67500 3.05
VOLT.US Volt Information Sciences Inc 20220401 0 5.98 5.99 5.97 5.97 114600 5.97 down up incorrect
WBEV.US Winc Inc. 20220401 0 3.04 3.24 3.04 3.15 3100 3.15 up up correct
WLMS.US Williams Industrial Services Group Inc 20220401 0 1.99 2.01 1.87 1.87 68900 1.87 down down correct
WRN.US Western Copper and Gold Corporation 20220401 0 2.35 2.37 2.21 2.36 309600 2.36 up up correct
WTT.US Wireless Telecom Group Inc 20220401 0 1.72 1.75 1.71 1.72 10200 1.72
WWR.US Westwater Resources Inc 20220401 0 2.05 2.05 1.85 1.92 10116100 1.92 down down correct
WYY.US WidePoint Corporation 20220401 0 3.87 3.9243 3.85 3.86 14803 3.86 down down correct
XPL.US Solitario Zinc Corp 20220401 0 0.84 0.85 0.8 0.81 249400 0.81 down down correct
XTNT.US Xtant Medical Holdings Inc 20220401 0 0.69 0.71 0.68 0.7 19300 0.7 up down incorrect
ZDGE.US Zedge Inc 20220401 0 6.2 6.209 5.95 6.17 100900 6.17 down down correct
ZOM.US Zomedica Corp 20220401 0 0.337 0.339 0.326 0.333 7468000 0.333 down down correct

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