CollectAI

close-nysemkt_stocks

2022/04/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220411 0 11.68 11.68 11.3 11.3 7200 11.3 down down correct
AAU.US Almaden Minerals Ltd 20220411 0 0.35 0.3547 0.3401 0.3539 389209 0.3539 up down incorrect
ACU.US Acme United Corporation 20220411 0 33 33.2 32.27 32.9 7900 32.9 down down correct
ACY.US AeroCentury Corp 20220411 0 1.91 1.91 1.75 1.78 92109 1.78 down down correct
AE.US Adams Resources & Energy Inc 20220411 0 38.14 38.88 37.85 38.49 5100 38.49 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220411 0 6.4 6.61 6.34 6.34 29500 6.34 down down correct
AGE.US AgeX Therapeutics Inc 20220411 0 0.87 0.902 0.82 0.82 39900 0.82 down down correct
AIM.US AIM ImmunoTech Inc 20220411 0 1.18 1.38 1.02 1.27 16995000 1.27 up up correct
AINC.US Ashford Inc 20220411 0 16.83 16.83 16.255 16.255 4200 16.255 down down correct
AIRI.US Air Industries Group 20220411 0 0.81 0.84 0.81 0.83 73100 0.83 up up correct
AMBO.US Ambow Education Holding Ltd 20220411 0 0.75 0.755 0.671 0.68 257400 0.68 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20220411 0 0.43 0.43 0.4 0.41 1510100 0.41 down down correct
AMS.US American Shared Hospital Services 20220411 0 2.26 2.33 2.26 2.3 4500 2.3 up up correct
ANVS.US Annovis Bio Inc. 20220411 0 12.21 12.23 11.34 11.7 57300 11.7 down down correct
APT.US Alpha Pro Tech Ltd 20220411 0 4.25 4.41 4.2 4.32 435100 4.32 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220411 0 5 5.18 5 5.11 11000 5.11 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220411 0 0.94 0.95 0.92 0.93 576900 0.93 down down correct
ASXC.US Asensus Surgical Inc 20220411 0 0.54 0.56 0.52 0.55 1769500 0.55 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20220411 0 5.4 5.49 5.09 5.29 110000 5.29 down down correct
AUMN.US Golden Minerals Company 20220411 0 0.52 0.54 0.49 0.52 828000 0.52
AWX.US Avalon Holdings Corporation 20220411 0 3.5 3.59 3.49 3.59 8700 3.59 up up correct
AXU.US Alexco Resource Corp 20220411 0 1.46 1.49 1.39 1.42 1466500 1.42 down up incorrect
BATL.US Battalion Oil Corporation 20220411 0 19.05 19.29 18.89 19.12 18000 19.12 up up correct
BCV.US PA 20220411 0 24.86 24.86 24.84 24.85 2550 24.85 down up incorrect
BDL.US Flanigan's Enterprises Inc 20220411 0 34.16 35.6 34.16 34.5 2300 34.5 up up correct
BDR.US Blonder Tongue Laboratories Inc 20220411 0 0.61 0.61 0.56 0.56 43300 0.56 down down correct
BGI.US Birks Group Inc 20220411 0 5.81 5.85 5.79 5.85 14000 5.85 up up correct
BHB.US Bar Harbor Bankshares 20220411 0 27.47 27.99 27.32 27.66 13900 27.66 up up correct
BKTI.US BK Technologies Corporation 20220411 0 2.3 2.34 2.24 2.28 15303 2.28 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220411 0 14.77 14.77 14.51 14.55 28630 14.4278 down down correct
BRG.US PD 20220411 0 25.1 25.1 25.05 25.05 4485 25.05 down down correct
BRN.US Barnwell Industries Inc 20220411 0 2.6 2.66 2.41 2.45 149400 2.45 down down correct
BTG.US B2Gold Corp 20220411 0 4.74 4.74 4.61 4.71 11237700 4.71 down down correct
BTN.US Ballantyne Strong Inc 20220411 0 3.43 3.43 2.97 3.11 46000 3.11 down up incorrect
BTTR.US Better Choice Company Inc 20220411 0 2.7 2.7 2.56 2.69 12200 2.69 down down correct
CANF.US Can 20220411 0 1.12 1.17 1.12 1.16 135400 1.16 up up correct
CCF.US Chase Corporation 20220411 0 83.59 84.87 83.59 84.6 10000 84.6 up up correct
CEI.US Camber Energy Inc 20220411 0 0.749 0.75 0.695 0.7325 17590635 0.7325 down down correct
CET.US Central Securities Corp 20220411 0 41.09 41.09 40.55 40.55 11600 40.55 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220411 0 11.1 11.24 11 11.13 41500 11.13 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220411 0 3 3.03 2.95 2.97 282100 2.97 down down correct
CIX.US CompX International Inc 20220411 0 23 23.19 22.6 23.13 5300 23.13 up up correct
CKX.US CKX Lands Inc 20220411 0 12.6 12.6 11.6 11.79 9600 11.79 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20220411 0 13.6 13.75 13.14 13.66 6133800 13.66 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220411 0 15.23 15.61 14.985 15.53 41395 15.4043 up down incorrect
CMT.US Core Molding Technologies Inc 20220411 0 10.36 10.41 10.1 10.33 5400 10.33 down down correct
COHN.US Cohen & Company Inc 20220411 0 16.04 16.39 15.8 15.87 20100 15.87 down down correct
CPHI.US China Pharma Holdings Inc 20220411 0 0.36 0.37 0.33 0.33 312300 0.33 down down correct
CQP.US Cheniere Energy Partners L.P 20220411 0 56.15 56.59 54.55 54.67 108400 54.67 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220411 0 13.33 13.5 13 13.16 3120600 13.16 down up incorrect
CTEK.US CynergisTek Inc 20220411 0 1.1 1.12 1.05 1.09 77100 1.09 down down correct
CVM.US CEL 20220411 0 3.84 3.84 3.47 3.57 859000 3.57 down down correct
CVR.US Chicago Rivet & Machine Co 20220411 0 25.8 26.72 25.6 25.6 3500 25.6 down down correct
CVU.US CPI Aerostructures Inc 20220411 0 2.5 2.54 2.46 2.49 29600 2.49 down up incorrect
CYBN.US Cybin Inc 20220411 0 0.764 0.764 0.71 0.719 740400 0.719 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220411 0 2.14 2.15 2.1 2.11 420400 2.11 down down correct
DIT.US AMCON Distributing Company 20220411 0 166 166 163.76 163.76 500 163.76 down down correct
DLA.US Delta Apparel Inc 20220411 0 30.35 30.38 29.85 30.38 11300 30.38 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220411 0 7.28 7.3 7.22 7.22 73306 7.1908 down down correct
DNN.US Denison Mines Corp 20220411 0 1.75 1.79 1.67 1.73 10841700 1.73 down down correct
DSS.US Document Security Systems Inc 20220411 0 0.606 0.616 0.552 0.555 431200 0.555 down up incorrect
DXF.US Dunxin Financial Holdings Limited 20220411 0 0.63 0.65 0.55 0.62 81200 0.62 down down correct
DXR.US Daxor Corporation 20220411 0 10.62 11.2999 10.61 11.2999 1153 11.2999 up up correct
EAD.US Wells Fargo Advantage Funds 20220411 0 7.78 7.8 7.58 7.6 225500 7.6 down down correct
ECF.US PA 20220411 0 24.9 24.9 24.78 24.78 1265 24.78 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220411 0 11.21 11.24 11.04 11.04 213000 11.04 down down correct
ELA.US Envela Corporation 20220411 0 4.68 4.73 4.56 4.61 33900 4.61 down down correct
ELLO.US Ellomay Capital Ltd 20220411 0 27 27.04 26.95 26.95 1200 26.95 down down correct
ELMD.US Electromed Inc 20220411 0 12.65 12.8 12.61 12.8 3500 12.8 up up correct
EMAN.US eMagin Corporation 20220411 0 1.06 1.09 1.04 1.06 166400 1.06
EMX.US EMX Royalty Corporation 20220411 0 2.14 2.14 2.04 2.06 169100 2.06 down down correct
ENSV.US Enservco Corporation 20220411 0 2.06 2.06 1.84 1.86 468200 1.86 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220411 0 10.04 10.1 10.02 10.02 46500 10.02 down up incorrect
EPM.US Evolution Petroleum Corporation 20220411 0 7.12 7.12 6.82 7.05 97600 7.05 down down correct
EQX.US Equinox Gold Corp 20220411 0 8.73 8.74 8.42 8.52 1738500 8.52 down down correct
ERC.US Wells Fargo Advantage Multi 20220411 0 10.17 10.17 10.01 10.01 126800 10.01 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220411 0 14.26 14.33 14.05 14.08 14400 14.08 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220411 0 13.47 13.87 13.11 13.86 8100 13.86 up down incorrect
EVBN.US Evans Bancorp Inc 20220411 0 38.8 38.8 38.15 38.16 2500 38.16 down down correct
EVI.US EVI Industries Inc 20220411 0 18.2 19.81 18.1 19.01 37800 19.01 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220411 0 9.64 9.67 9.53 9.56 76100 9.56 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20220411 0 11.64 11.64 11.3 11.31 352600 11.31 down down correct
EXN.US Excellon Resources Inc 20220411 0 0.81 0.87 0.81 0.83 126800 0.83 up up correct
FAX.US Aberdeen Asia 20220411 0 3.34 3.35 3.31 3.33 569800 3.33 down up incorrect
FCO.US Aberdeen Global Income Fund Inc 20220411 0 6.34 6.36 6.29 6.29 31800 6.29 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220411 0 16.24 16.36 16.03 16.03 37300 16.03 down down correct
FRD.US Friedman Industries Incorporated 20220411 0 8.61 8.72 8.32 8.55 11300 8.55 down down correct
FSI.US Flexible Solutions International Inc 20220411 0 3.44 3.52 3.387 3.4 29200 3.4 down down correct
FSP.US Franklin Street Properties Corp 20220411 0 5.64 5.695 5.56 5.6 444704 5.5134 down down correct
FTF.US Franklin Limited Duration Income Trust 20220411 0 7.47 7.7 7.4 7.4085 79534 7.3412 down down correct
FURY.US Fury Gold Mines Limited 20220411 0 0.634 0.636 0.615 0.625 194500 0.625 down down correct
GAU.US Galiano Gold Inc 20220411 0 0.53 0.54 0.52 0.52 405200 0.52 down down correct
GBR.US New Concept Energy Inc 20220411 0 2.85 2.97 2.82 2.83 48100 2.83 down down correct
GGN.US PB 20220411 0 24.46 24.46 24.43 24.43 3333 24.43 down down correct
GLO.US Clough Global Opportunities Fund 20220411 0 9.14 9.18 9 9.01 111500 9.01 down down correct
GLQ.US Clough Global Equity Fund 20220411 0 11.15 11.26 10.92 11 113500 11 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220411 0 20.19 20.285 20.17 20.1801 6081 20.0758 down down correct
GLV.US Clough Global Dividend and Income Fund 20220411 0 9.03 9.1 8.88 8.95 51000 8.95 down up incorrect
GORO.US Gold Resource Corporation 20220411 0 2.39 2.46 2.36 2.39 968600 2.39
GPL.US Great Panther Mining Limited 20220411 0 0.23 0.24 0.23 0.23 1884600 0.23
GRF.US Eagle Capital Growth Fund Inc 20220411 0 9.21 9.45 9.21 9.44 1800 9.44 up up correct
GROY.US WT 20220411 0 0.92 1 0.9 1 6166 1 up up correct
GSAT.US Globalstar Inc 20220411 0 1.27 1.33 1.27 1.29 2205400 1.29 up up correct
GSV.US Gold Standard Ventures Corp 20220411 0 0.46 0.47 0.44 0.4527 445786 0.4527 down down correct
GTE.US Gran Tierra Energy Inc 20220411 0 1.59 1.59 1.5 1.52 6152700 1.52 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20220411 0 12.6 12.65 12.57 12.59 31700 12.59 down down correct
HUSA.US Houston American Energy Corp 20220411 0 3.52 3.55 3.2 3.22 930500 3.22 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220411 0 6.23 6.25 6.15 6.16 34500 6.16 down down correct
IBIO.US iBio Inc 20220411 0 0.38 0.47 0.35 0.45 5975100 0.45 up down incorrect
ID.US PARTS iD Inc 20220411 0 2.01 2.1 1.91 1.96 18300 1.96 down up incorrect
IDW.US IDW Media Holdings Inc 20220411 0 1.75 1.84 1.75 1.8 63500 1.8 up up correct
IGC.US India Globalization Capital Inc 20220411 0 0.87 0.89 0.85 0.88 155800 0.88 up up correct
IHT.US InnSuites Hospitality Trust 20220411 0 3.06 3.1 2.92 3.1 8000 3.1 up down incorrect
IMH.US Impac Mortgage Holdings Inc 20220411 0 0.7 0.7 0.69 0.7 3800 0.7
IMO.US Imperial Oil Limited 20220411 0 50.71 50.71 49.44 50.14 629700 50.14 down down correct
INDO.US Indonesia Energy Corporation Limited 20220411 0 18.85 18.85 15.07 15.17 309700 15.17 down down correct
INFU.US InfuSystem Holdings Inc 20220411 0 8.8 9 8.6 8.68 109700 8.68 down up incorrect
INTT.US inTEST Corporation 20220411 0 9.65 9.91 9.41 9.47 50100 9.47 down down correct
INUV.US Inuvo Inc 20220411 0 0.47 0.48 0.46 0.46 143800 0.46 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20220411 0 12.95 12.98 12.9 12.9 400 12.9 down up incorrect
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220411 0 26.5 26.5 26.5 26.5 400 26.5
ISDR.US Issuer Direct Corporation 20220411 0 29.26 29.5 28.56 28.98 12800 28.98 down down correct
ISR.US Isoray Inc 20220411 0 0.35 0.36 0.34 0.34 129300 0.34 down down correct
ITP.US IT Tech Packaging Inc 20220411 0 0.21 0.22 0.21 0.21 221400 0.21
ITRG.US Integra Resources Corp 20220411 0 1.39 1.39 1.31 1.32 235200 1.32 down down correct
JOB.US GEE Group Inc 20220411 0 0.56 0.57 0.55 0.55 219100 0.55 down down correct
KIQ.US Kelso Technologies Inc 20220411 0 0.45 0.46 0.37 0.42 163100 0.42 down down correct
KULR.US KULR Technology Group Inc 20220411 0 2.04 2.12 2.01 2.05 291000 2.05 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20220411 0 1.39 1.39 1.29 1.31 650000 1.31 down down correct
LEU.US Centrus Energy Corp 20220411 0 30 31 28.81 30.18 233800 30.18 up down incorrect
LGL.US The LGL Group Inc 20220411 0 10.85 10.9 10.85 10.9 6100 10.9 up up correct
LNG.US Cheniere Energy Inc 20220411 0 141.94 142.74 138.75 139.22 1449500 139.22 down down correct
LODE.US Comstock Mining Inc 20220411 0 1.52 1.53 1.42 1.43 742500 1.43 down down correct
LOV.US Spark Networks SE 20220411 0 2.51 2.52 2.43 2.45 37700 2.45 down down correct
LSF.US Laird Superfood Inc 20220411 0 3.33 3.33 3.1045 3.12 70418 3.12 down down correct
MAG.US MAG Silver Corp 20220411 0 17.25 17.59 16.75 17.12 494000 17.12 down down correct
MHH.US Mastech Digital Inc 20220411 0 19.92 20.06 19.75 19.75 4100 19.75 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220411 0 1.38 1.38 1.26 1.3 17000 1.3 down down correct
MLSS.US Milestone Scientific Inc 20220411 0 1.24 1.27 1.18 1.22 261400 1.22 down down correct
MMX.US Maverix Metals Inc 20220411 0 5.02 5.05 4.85 4.91 171700 4.91 down up incorrect
MSN.US Emerson Radio Corp 20220411 0 0.71 0.77 0.71 0.73 7000 0.73 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20220411 0 6.9 6.94 6.7 6.84 205719 6.84 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220411 0 0.865 0.985 0.781 0.958 4972100 0.958 up down incorrect
MXC.US Mexco Energy Corporation 20220411 0 16.45 16.56 15.1 15.47 78200 15.47 down down correct
MYO.US Myomo Inc 20220411 0 3.8 4.2 3.709 3.89 65200 3.89 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220411 0 0.4 0.41 0.38 0.39 3519700 0.39 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220411 0 0.77 0.84 0.76 0.8 12700 0.8 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220411 0 12.74 12.92 12.55 12.62 80800 12.62 down up incorrect
NBO.US Neuberger Berman New York Municipal Fund Inc 20220411 0 11 11 10.87 10.91 8500 10.91 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220411 0 11.91 11.93 11.87 11.87 43200 11.87 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220411 0 0.29 0.29 0.27 0.28 250500 0.28 down down correct
NEN.US New England Realty Associates Limited Partnership 20220411 0 80 80 79.96 79.99 1000 79.99 down down correct
NEWP.US New Pacific Metals Corp 20220411 0 3.21 3.21 3.02 3.12 146200 3.12 down down correct
NFGC.US New Found Gold Corp 20220411 0 6.25 6.25 5.9604 6.1 100177 6.1 down up incorrect
NG.US NovaGold Resources Inc 20220411 0 7.99 8.02 7.67 7.77 1331900 7.77 down down correct
NGD.US New Gold Inc 20220411 0 1.86 1.87 1.8 1.83 4216800 1.83 down up incorrect
NHC.US National HealthCare Corporation 20220411 0 71.65 72.77 71.14 71.14 27300 71.14 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220411 0 11.18 11.7 11.13 11.48 331705 11.3915 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220411 0 6.61 6.6435 6.53 6.53 119156 6.51 down down correct
NNVC.US NanoViricides Inc 20220411 0 2 2.02 1.91 1.95 55400 1.95 down down correct
NOG.US Northern Oil and Gas Inc 20220411 0 28.15 28.15 27.32 27.72 544700 27.72 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220411 0 4.86 4.89 4.79 4.8 49100 4.8 down down correct
NTIP.US Network 20220411 0 2.57 2.57 2.45 2.45 18300 2.45 down down correct
NXE.US NexGen Energy Ltd 20220411 0 6.27 6.38 6 6.23 3415400 6.23 down up incorrect
OGEN.US Oragenics Inc 20220411 0 0.36 0.37 0.34 0.36 344900 0.36
OPTT.US Ocean Power Technologies Inc 20220411 0 1.24 1.27 1.2 1.25 232300 1.25 up up correct
ORLA.US Orla Mining Ltd 20220411 0 4.86 5 4.83 4.86 87999 4.86
PED.US PEDEVCO Corp 20220411 0 1.24 1.24 1.08 1.13 2270800 1.13 down down correct
PHGE.US BiomX Inc 20220411 0 1.63 1.74 1.6025 1.672 30132 1.672 up up correct
PLAG.US Planet Green Holdings Corp 20220411 0 1 1.27 0.99 1.1 550200 1.1 up up correct
PLG.US Platinum Group Metals Ltd 20220411 0 2.05 2.1 1.98 2.05 811000 2.05
PLM.US PolyMet Mining Corp 20220411 0 3.67 3.76 3.42 3.44 319700 3.44 down down correct
PLX.US Protalix BioTherapeutics Inc 20220411 0 1.5 1.56 1.38 1.41 1811931 1.41 down down correct
PLYM.US PA 20220411 0 25.4915 25.5 25.4401 25.5 2774 25.5 up up correct
PRK.US Park National Corporation 20220411 0 122.51 123 120.41 120.43 41700 120.43 down up incorrect
PTN.US Palatin Technologies Inc 20220411 0 0.46 0.47 0.45 0.46 362800 0.46
PW.US Power REIT 20220411 0 34 35.27 33.01 34.41 37800 34.41 up up correct
PZG.US Paramount Gold Nevada Corp 20220411 0 0.639 0.654 0.601 0.609 445800 0.609 down down correct
RCG.US RENN Fund Inc 20220411 0 2.28 2.36 2.22 2.22 3200 2.22 down down correct
REI.US Ring Energy Inc 20220411 0 3.96 3.97 3.67 3.75 4908500 3.75 down down correct
REPX.US Riley Exploration Permian Inc 20220411 0 26.65 26.65 25 25.26 42600 25.26 down up incorrect
RHE.US Regional Health Properties Inc 20220411 0 3.41 3.451 3.15 3.24 46100 3.24 down up incorrect
RLGT.US Radiant Logistics Inc 20220411 0 6 6.04 5.88 5.92 76000 5.92 down down correct
RMED.US Ra Medical Systems Inc 20220411 0 0.4 0.4 0.35 0.37 2318900 0.37 down down correct
RVP.US Retractable Technologies Inc 20220411 0 4.45 4.56 4.37 4.54 95100 4.54 up down incorrect
SACC.US SACC 20220411 0 25.152 25.152 25.152 25.152 500 25.152
SACH.US Sachem Capital Corp 20220411 0 4.93 4.95 4.795 4.83 240700 4.83 down down correct
SCCB.US SCCB 20220411 0 25.11 25.27 25.11 25.27 2700 25.27 up up correct
SCCC.US SCCC 20220411 0 25.45 25.45 25.37 25.37 2200 25.37 down down correct
SDPI.US Superior Drilling Products Inc 20220411 0 1 1 0.94 0.95 95500 0.95 down down correct
SEB.US Seaboard Corporation 20220411 0 4232.3198 4271 4152.9902 4184.98 400 4184.98 down down correct
SENS.US Senseonics Holdings Inc 20220411 0 1.77 1.8 1.73 1.75 3135500 1.75 down down correct
SIF.US SIFCO Industries Inc 20220411 0 4.41 4.41 4.35 4.35 8200 4.35 down down correct
SILV.US SilverCrest Metals Inc 20220411 0 9.22 9.335 8.91 9.07 656400 9.07 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220411 0 33.99 34.84 32.97 33.75 7200 33.75 down down correct
SLI.US Standard Lithium Ltd 20220411 0 7.15 7.36 6.94 7.11 1455900 7.11 down down correct
SMTS.US Sierra Metals Inc 20220411 0 1.13 1.19 1.07 1.09 1626300 1.09 down up incorrect
SNMP.US Evolve Transition Infrastructure LP 20220411 0 0.55 0.55 0.48 0.48 1769400 0.48 down down correct
SSY.US SunLink Health Systems Inc 20220411 0 1.48 1.48 1.37 1.42 29700 1.42 down down correct
STXS.US Stereotaxis Inc 20220411 0 3.55 3.6 3.45 3.47 174200 3.47 down down correct
SVM.US Silvercorp Metals Inc 20220411 0 3.78 3.82 3.66 3.73 893100 3.73 down down correct
SVT.US Servotronics Inc 20220411 0 12.95 12.95 12.04 12.04 1100 12.04 down down correct
SYN.US Synthetic Biologics Inc 20220411 0 0.26 0.26 0.24 0.25 985700 0.25 down down correct
TELZ.US Tellurian Inc. 20220411 0 25.21 25.21 25.15 25.2 3468 24.6854 down down correct
TGB.US Taseko Mines Limited 20220411 0 2.21 2.21 2.12 2.13 1111000 2.13 down up incorrect
THM.US International Tower Hill Mines Ltd 20220411 0 1 1.03 0.94 0.99 161200 0.99 down down correct
TKAT.US Takung Art Co. Ltd 20220411 0 3.88 4.19 3.61 3.72 5613900 3.72 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220411 0 0.31 0.33 0.31 0.32 142300 0.32 up up correct
TMP.US Tompkins Financial Corporation 20220411 0 75.29 76.92 75.29 76.06 62800 76.06 up up correct
TMQ.US Trilogy Metals Inc 20220411 0 1.24 1.24 1.18 1.22 53075 1.22 down up incorrect
TPHS.US Trinity Place Holdings Inc 20220411 0 1.72 1.7503 1.67 1.67 12100 1.67 down down correct
TRT.US Trio 20220411 0 6.89 7.02 6.75 6.75 32600 6.75 down down correct
TRX.US Tanzanian Gold Corporation 20220411 0 0.31 0.32 0.3 0.3 1148500 0.3 down down correct
UAMY.US United States Antimony Corporation 20220411 0 0.54 0.55 0.5 0.51 888500 0.51 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220411 0 1 1.02 0.97 1.01 1538568 1.01 up up correct
UEC.US Uranium Energy Corp 20220411 0 5.36 5.65 5.22 5.63 14454200 5.63 up up correct
UFAB.US Unique Fabricating Inc 20220411 0 1.68 1.7 1.68 1.69 4000 1.69 up up correct
URG.US Ur 20220411 0 1.75 1.8 1.71 1.77 2531100 1.77 up up correct
USAS.US Americas Gold and Silver Corporation 20220411 0 1.1 1.11 1.06 1.09 393600 1.09 down down correct
UTG.US Reaves Utility Income Fund 20220411 0 34.76 34.76 34.12 34.16 192300 34.16 down down correct
UUU.US Universal Security Instruments Inc 20220411 0 3.75 3.96 3.65 3.77 58500 3.77 up down incorrect
UUUU.US Energy Fuels Inc 20220411 0 9.65 9.9415 9.3552 9.7 3429439 9.7 up up correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220411 0 40.93 40.93 40.71 40.75 5924 40.75 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220411 0 12.15 12.21 11.97 12.02 67400 12.02 down down correct
VGZ.US Vista Gold Corp 20220411 0 1.07 1.07 1.02 1.03 265000 1.03 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220411 0 10.01 10.09 9.81 9.83 88062 9.784 down up incorrect
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220411 0 0.3 0.305 0.295 0.295 16441 0.295 down down correct
VNRX.US VolitionRx Limited 20220411 0 2.94 2.94 2.71 2.78 140810 2.78 down down correct
VOLT.US Volt Information Sciences Inc 20220411 0 5.99 6.01 5.99 6 182200 6 up down incorrect
WBEV.US Winc Inc. 20220411 0 3.26 3.26 3.09 3.09 10835 3.09 down up incorrect
WLMS.US Williams Industrial Services Group Inc 20220411 0 1.91 1.98 1.85 1.865 73500 1.865 down down correct
WRN.US Western Copper and Gold Corporation 20220411 0 2.3 2.31 2.19 2.22 219400 2.22 down down correct
WTT.US Wireless Telecom Group Inc 20220411 0 1.65 1.67 1.63 1.63 27100 1.63 down down correct
WWR.US Westwater Resources Inc 20220411 0 1.67 1.73 1.63 1.67 1539700 1.67
WYY.US WidePoint Corporation 20220411 0 3.47 3.4835 3.4 3.42 20543 3.42 down down correct
XPL.US Solitario Zinc Corp 20220411 0 0.85 0.85 0.81 0.82 216500 0.82 down down correct
XTNT.US Xtant Medical Holdings Inc 20220411 0 0.69 0.69 0.66 0.67 39100 0.67 down down correct
ZDGE.US Zedge Inc 20220411 0 5.51 5.725 5.5 5.53 47000 5.53 up down incorrect
ZOM.US Zomedica Corp 20220411 0 0.304 0.31 0.301 0.303 5293400 0.303 down up incorrect

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