CollectAI

close-nysemkt_stocks

2022/05/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220516 0 10 10.67 10 10.22 3900 10.22 up up correct
AAU.US Almaden Minerals Ltd 20220516 0 0.28 0.2898 0.2741 0.275 208185 0.275 down down correct
ACU.US Acme United Corporation 20220516 0 32.42 33.21 32.42 32.5 3900 32.5 up up correct
ACY.US AeroCentury Corp 20220516 0 1.3 1.3 1.15 1.2 20727 1.2 down down correct
AE.US Adams Resources & Energy Inc 20220516 0 32.66 38.43 32.66 34.47 14600 34.47 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220516 0 5.5 5.5 5.42 5.45 66600 5.45 down down correct
AGE.US AgeX Therapeutics Inc 20220516 0 0.77 0.77 0.691 0.691 11000 0.691 down down correct
AIM.US AIM ImmunoTech Inc 20220516 0 1.01 1.01 0.95 0.99 89900 0.99 down down correct
AINC.US Ashford Inc 20220516 0 15.44 15.745 15.35 15.4 8600 15.4 down up incorrect
AIRI.US Air Industries Group 20220516 0 0.67 0.69 0.67 0.68 13700 0.68 up up correct
AMBO.US Ambow Education Holding Ltd 20220516 0 0.641 0.72 0.641 0.716 110800 0.716 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220516 0 0.22 0.22 0.2 0.2 3490600 0.2 down up incorrect
AMS.US American Shared Hospital Services 20220516 0 2.32 2.35 2.32 2.35 3100 2.35 up up correct
ANVS.US Annovis Bio Inc. 20220516 0 9.18 10.35 9.18 9.42 25800 9.42 up up correct
APT.US Alpha Pro Tech Ltd 20220516 0 4.03 4.23 3.97 4.05 219500 4.05 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220516 0 3.99 4.32 3.78 4.2 2000 4.2 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20220516 0 0.64 0.65 0.64 0.65 198700 0.65 up up correct
ASXC.US Asensus Surgical Inc 20220516 0 0.41 0.42 0.39 0.39 1649100 0.39 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20220516 0 5.41 6 5.38 5.74 238900 5.74 up up correct
AUMN.US Golden Minerals Company 20220516 0 0.4 0.4 0.35 0.37 306100 0.37 down down correct
AWX.US Avalon Holdings Corporation 20220516 0 2.88 3.14 2.88 3.11 2700 3.11 up up correct
AXU.US Alexco Resource Corp 20220516 0 0.85 0.89 0.82 0.87 675100 0.87 up up correct
BATL.US Battalion Oil Corporation 20220516 0 14.97 18.21 14.71 17.47 67900 17.47 up up correct
BCV.US PA 20220516 0 23.75 23.75 23.75 23.75 109 23.75
BDL.US Flanigan's Enterprises Inc 20220516 0 36.5 36.5 33.85 34.77 5500 34.77 down down correct
BDR.US Blonder Tongue Laboratories Inc 20220516 0 0.38 0.43 0.37 0.41 48700 0.41 up up correct
BGI.US Birks Group Inc 20220516 0 5.08 5.2 5.05 5.13 20000 5.13 up up correct
BHB.US Bar Harbor Bankshares 20220516 0 25.43 25.63 25.14 25.14 16200 25.14 down down correct
BKTI.US BK Technologies Corporation 20220516 0 2.49 2.49 2.25 2.43 24000 2.43 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220516 0 14.08 14.41 14.08 14.1 20000 14.1 up down incorrect
BRG.US PD 20220516 0 25.1181 25.16 25.1181 25.1593 8306 25.1593 up up correct
BRN.US Barnwell Industries Inc 20220516 0 3.04 3.4 2.98 3.2 921000 3.2 up down incorrect
BTG.US B2Gold Corp 20220516 0 3.96 4.06 3.95 4.05 11952100 4.05 up up correct
BTN.US Ballantyne Strong Inc 20220516 0 2.99 3.1 2.99 3.01 7300 3.01 up up correct
BTTR.US Better Choice Company Inc 20220516 0 2.91 2.91 2.16 2.21 1769900 2.21 down up incorrect
CANF.US Can 20220516 0 0.9 0.9 0.86 0.86 116900 0.86 down down correct
CCF.US Chase Corporation 20220516 0 79.65 80.92 78.8 78.82 22900 78.82 down down correct
CEI.US Camber Energy Inc 20220516 0 0.712 0.7994 0.6916 0.7599 36023879 0.7599 up up correct
CET.US Central Securities Corp 20220516 0 38.28 38.28 37.6 37.62 13700 37.62 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220516 0 10.4 10.44 10.39 10.39 46200 10.39 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220516 0 2.71 2.73 2.68 2.7 597700 2.7 down down correct
CIX.US CompX International Inc 20220516 0 22.49 22.49 21.54 21.54 3200 21.54 down down correct
CKX.US CKX Lands Inc 20220516 0 11.3 11.77 11.3 11.77 2400 11.77 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20220516 0 11.37 12.69 11.33 12.15 9182800 12.15 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220516 0 12.606 12.67 12.35 12.4 15900 12.4 down up incorrect
CMT.US Core Molding Technologies Inc 20220516 0 10.45 10.48 10.27 10.34 11000 10.34 down up incorrect
COHN.US Cohen & Company Inc 20220516 0 14.46 16.42 14.4 15.94 31800 15.94 up up correct
CPHI.US China Pharma Holdings Inc 20220516 0 0.22 0.24 0.22 0.24 116000 0.24 up up correct
CQP.US Cheniere Energy Partners L.P 20220516 0 53.04 54.42 52.99 54.2 116000 54.2 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220516 0 10.48 11.74 10.48 11.45 3507700 11.45 up up correct
CTEK.US CynergisTek Inc 20220516 0 0.74 0.75 0.71 0.72 92400 0.72 down down correct
CVM.US CEL 20220516 0 2.68 3.05 2.68 2.92 447200 2.92 up up correct
CVR.US Chicago Rivet & Machine Co 20220516 0 26.63 26.63 26.63 26.63 500 26.63
CVU.US CPI Aerostructures Inc 20220516 0 2.44 2.44 2.3 2.3 9200 2.3 down down correct
CYBN.US Cybin Inc 20220516 0 0.411 0.425 0.391 0.425 510500 0.425 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220516 0 1.93 1.94 1.92 1.92 280100 1.92 down down correct
DIT.US AMCON Distributing Company 20220516 0 166.5 171 155.16 157.7 2200 157.7 down down correct
DLA.US Delta Apparel Inc 20220516 0 29.21 30.5 28.6 30.07 39300 30.07 up down incorrect
DMF.US BNY Mellon Municipal Income Inc 20220516 0 6.75 6.77 6.75 6.76 35600 6.76 up up correct
DNN.US Denison Mines Corp 20220516 0 1.11 1.12 1.07 1.09 9447200 1.09 down down correct
DSS.US Document Security Systems Inc 20220516 0 0.398 0.398 0.384 0.384 142000 0.384 down down correct
DXF.US Dunxin Financial Holdings Limited 20220516 0 0.54 0.55 0.54 0.55 7800 0.55 up up correct
DXR.US Daxor Corporation 20220516 0 13.2 13.2 12.99 13 2400 13 down down correct
EAD.US Wells Fargo Advantage Funds 20220516 0 6.84 6.89 6.83 6.89 98700 6.89 up down incorrect
EIM.US Eaton Vance Municipal Bond Fund 20220516 0 10.77 10.82 10.7 10.73 105200 10.73 down down correct
ELA.US Envela Corporation 20220516 0 4.88 4.89 4.7 4.83 35200 4.83 down down correct
ELLO.US Ellomay Capital Ltd 20220516 0 24.57 24.57 24.57 24.57 52 24.57
ELMD.US Electromed Inc 20220516 0 12.51 12.51 12.2 12.2 9100 12.2 down down correct
EMAN.US eMagin Corporation 20220516 0 0.74 0.77 0.72 0.76 236400 0.76 up up correct
EMX.US EMX Royalty Corporation 20220516 0 1.91 1.94 1.85 1.86 85700 1.86 down down correct
ENSV.US Enservco Corporation 20220516 0 2.33 2.73 2.307 2.56 1194400 2.56 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220516 0 9.31 9.39 9.28 9.32 19500 9.32 up up correct
EPM.US Evolution Petroleum Corporation 20220516 0 6.35 6.78 6.28 6.65 146800 6.65 up up correct
EQX.US Equinox Gold Corp 20220516 0 5.38 5.498 5.294 5.4 2836100 5.4 up up correct
ERC.US Wells Fargo Advantage Multi 20220516 0 9.11 9.18 9.07 9.18 72100 9.18 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220516 0 12.52 12.65 12.44 12.62 22600 12.62 up down incorrect
ESP.US Espey Mfg. & Electronics Corp 20220516 0 12.75 12.75 12.75 12.75 200 12.75
EVBN.US Evans Bancorp Inc 20220516 0 37 37.14 37 37 4400 37
EVI.US EVI Industries Inc 20220516 0 12 12.72 11.5 11.55 29200 11.55 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220516 0 9.34 9.55 9.34 9.41 119800 9.41 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220516 0 10.2 10.23 10.06 10.19 541000 10.19 down down correct
EXN.US Excellon Resources Inc 20220516 0 0.62 0.62 0.57 0.61 69800 0.61 down down correct
FAX.US Aberdeen Asia 20220516 0 3 3.01 2.97 3 673100 3
FCO.US Aberdeen Global Income Fund Inc 20220516 0 5.68 5.8 5.67 5.69 55000 5.69 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220516 0 15.32 15.53 15.19 15.46 71000 15.46 up up correct
FRD.US Friedman Industries Incorporated 20220516 0 8.91 9.24 8.91 9.17 3900 9.17 up up correct
FSI.US Flexible Solutions International Inc 20220516 0 2.25 2.39 2.2 2.37 27400 2.37 up up correct
FSP.US Franklin Street Properties Corp 20220516 0 4.5 4.58 4.43 4.52 439900 4.52 up up correct
FTF.US Franklin Limited Duration Income Trust 20220516 0 6.8 6.82 6.76 6.8 113200 6.8
FURY.US Fury Gold Mines Limited 20220516 0 0.61 0.61 0.59 0.6 62100 0.6 down down correct
GAU.US Galiano Gold Inc 20220516 0 0.4 0.41 0.39 0.41 146400 0.41 up down incorrect
GBR.US New Concept Energy Inc 20220516 0 1.94 2.32 1.85 2.11 138200 2.11 up up correct
GLO.US Clough Global Opportunities Fund 20220516 0 7.97 8.05 7.92 8 215000 8 up up correct
GLQ.US Clough Global Equity Fund 20220516 0 9.75 9.96 9.71 9.77 89800 9.77 up down incorrect
GLU.US The Gabelli Global Utility & Income Trust 20220516 0 16.75 16.94 16.5 16.58 20600 16.58 down down correct
GLV.US Clough Global Dividend and Income Fund 20220516 0 9.4 9.48 9.32 9.45 105400 9.45 up up correct
GORO.US Gold Resource Corporation 20220516 0 1.86 1.94 1.85 1.91 463600 1.91 up up correct
GPL.US Great Panther Mining Limited 20220516 0 0.18 0.19 0.17 0.17 2310700 0.17 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220516 0 9.92 9.96 9.4 9.96 3800 9.96 up up correct
GROY.US WT 20220516 0 0.39 0.3951 0.3501 0.3951 3791 0.3951 up up correct
GSAT.US Globalstar Inc 20220516 0 1.18 1.18 1.13 1.13 2183300 1.13 down down correct
GSV.US Gold Standard Ventures Corp 20220516 0 0.36 0.37 0.34 0.34 481800 0.34 down up incorrect
GTE.US Gran Tierra Energy Inc 20220516 0 1.48 1.59 1.48 1.56 6011500 1.56 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220516 0 11.62 11.62 11.53 11.61 22100 11.61 down down correct
HUSA.US Houston American Energy Corp 20220516 0 3.02 3.79 2.99 3.49 9426600 3.49 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220516 0 5.41 5.42 5.3 5.3 57200 5.3 down down correct
IBIO.US iBio Inc 20220516 0 0.26 0.26 0.24 0.24 2869700 0.24 down down correct
ID.US PARTS iD Inc 20220516 0 1.35 1.44 1.23 1.24 62200 1.24 down down correct
IDW.US IDW Media Holdings Inc 20220516 0 1.28 1.32 1.27 1.28 51200 1.28
IGC.US India Globalization Capital Inc 20220516 0 0.48 0.5 0.46 0.49 336600 0.49 up up correct
IHT.US InnSuites Hospitality Trust 20220516 0 2.45 2.57 2.45 2.45 2200 2.45
IMH.US Impac Mortgage Holdings Inc 20220516 0 0.68 0.73 0.65 0.7 7900 0.7 up down incorrect
IMO.US Imperial Oil Limited 20220516 0 49.88 51.16 49.88 50.71 577700 50.71 up up correct
INDO.US Indonesia Energy Corporation Limited 20220516 0 13.57 18.86 13.57 17.54 8205600 17.54 up up correct
INFU.US InfuSystem Holdings Inc 20220516 0 8.4 8.49 8.08 8.09 70700 8.09 down down correct
INTT.US inTEST Corporation 20220516 0 7.36 7.55 7.23 7.55 71400 7.55 up up correct
INUV.US Inuvo Inc 20220516 0 0.41 0.44 0.38 0.41 328300 0.41
IOR.US Income Opportunity Realty Investors Inc 20220516 0 11.99 13.12 11.99 12.62 10500 12.62 up up correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220516 0 26.05 26.1 26.05 26.1 400 26.1 up up correct
ISDR.US Issuer Direct Corporation 20220516 0 19.4 22.61 19.4 21.78 33900 21.78 up up correct
ISR.US Isoray Inc 20220516 0 0.3 0.31 0.27 0.3 201600 0.3
ITP.US IT Tech Packaging Inc 20220516 0 0.17 0.17 0.16 0.17 3888800 0.17
ITRG.US Integra Resources Corp 20220516 0 0.99 0.995 0.929 0.938 40000 0.938 down down correct
JOB.US GEE Group Inc 20220516 0 0.57 0.61 0.57 0.6 352200 0.6 up down incorrect
KIQ.US Kelso Technologies Inc 20220516 0 0.34 0.35 0.33 0.34 103300 0.34
KULR.US KULR Technology Group Inc 20220516 0 1.28 1.38 1.27 1.27 391000 1.27 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220516 0 1.11 1.2 1.1 1.15 651000 1.15 up up correct
LEU.US Centrus Energy Corp 20220516 0 21.41 23.1 21.02 22.63 241900 22.63 up up correct
LGL.US The LGL Group Inc 20220516 0 10.42 10.85 10.21 10.55 8900 10.55 up up correct
LNG.US Cheniere Energy Inc 20220516 0 135.99 139.78 135.93 136.77 1124900 136.77 up up correct
LODE.US Comstock Mining Inc 20220516 0 0.83 0.85 0.8 0.81 178600 0.81 down up incorrect
LOV.US Spark Networks SE 20220516 0 2.03 2.1 2.03 2.07 21700 2.07 up up correct
LSF.US Laird Superfood Inc 20220516 0 2.56 3.135 2.56 2.95 105800 2.95 up up correct
MAG.US MAG Silver Corp 20220516 0 13.38 13.51 13.04 13.15 555000 13.15 down up incorrect
MHH.US Mastech Digital Inc 20220516 0 18.65 18.65 18.02 18.02 11400 18.02 down up incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220516 0 1.03 1.119 1.01 1.04 278300 1.04 up up correct
MLSS.US Milestone Scientific Inc 20220516 0 0.85 0.89 0.79 0.86 447100 0.86 up down incorrect
MMX.US Maverix Metals Inc 20220516 0 4.21 4.23 4.12 4.2 232800 4.2 down down correct
MSN.US Emerson Radio Corp 20220516 0 0.58 0.62 0.57 0.58 47000 0.58
MTA.US Metalla Royalty & Streaming Ltd 20220516 0 5.76 5.76 5.35 5.46 323855 5.46 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220516 0 0.681 0.69 0.65 0.66 152300 0.66 down down correct
MXC.US Mexco Energy Corporation 20220516 0 16.34 17.814 15.86 16.2 127900 16.2 down down correct
MYO.US Myomo Inc 20220516 0 2.55 2.61 2.37 2.38 14200 2.38 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220516 0 0.31 0.31 0.3 0.3 1413800 0.3 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220516 0 0.76 0.81 0.72 0.78 32300 0.78 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220516 0 11.14 11.14 11.03 11.09 125500 11.09 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220516 0 9.97 10.03 9.96 10.02 12700 10.02 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220516 0 11.52 11.52 11.29 11.38 8400 11.38 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220516 0 0.19 0.21 0.19 0.19 862300 0.19
NEN.US New England Realty Associates Limited Partnership 20220516 0 78.55 78.55 78.55 78.55 0 78.55
NEWP.US New Pacific Metals Corp 20220516 0 2.81 2.91 2.75 2.88 119600 2.88 up up correct
NFGC.US New Found Gold Corp 20220516 0 5.45 5.5 5.354 5.38 209600 5.38 down down correct
NG.US NovaGold Resources Inc 20220516 0 5.51 5.56 5.42 5.5 1287700 5.5 down up incorrect
NGD.US New Gold Inc 20220516 0 1.25 1.31 1.25 1.29 3049300 1.29 up down incorrect
NHC.US National HealthCare Corporation 20220516 0 69.85 70.02 69.41 70 26800 70 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220516 0 8.97 9.07 8.84 8.86 97300 8.86 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220516 0 6.22 6.4 6.22 6.33 157800 6.33 up up correct
NNVC.US NanoViricides Inc 20220516 0 1.66 1.66 1.44 1.45 139200 1.45 down down correct
NOG.US Northern Oil and Gas Inc 20220516 0 27.13 28.68 27.13 28.03 873000 28.03 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220516 0 4.42 4.47 4.39 4.42 105400 4.42
NTIP.US Network 20220516 0 2.51 2.54 2.48 2.5 9400 2.5 down down correct
NXE.US NexGen Energy Ltd 20220516 0 4.16 4.35 4.095 4.28 4160200 4.28 up up correct
OGEN.US Oragenics Inc 20220516 0 0.29 0.29 0.26 0.26 472300 0.26 down down correct
OPTT.US Ocean Power Technologies Inc 20220516 0 1.03 1.06 1 1 86100 1 down down correct
ORLA.US Orla Mining Ltd 20220516 0 3.91 3.97 3.852 3.96 76700 3.96 up up correct
PCG.US PI 20220516 0 19.24 19.24 19.24 19.24 251 19.24
PED.US PEDEVCO Corp 20220516 0 1.19 1.355 1.19 1.32 2118300 1.32 up up correct
PHGE.US BiomX Inc 20220516 0 1 1 0.79 0.79 85700 0.79 down down correct
PLAG.US Planet Green Holdings Corp 20220516 0 0.43 0.45 0.42 0.44 18900 0.44 up up correct
PLG.US Platinum Group Metals Ltd 20220516 0 1.39 1.4 1.33 1.38 361200 1.38 down down correct
PLM.US PolyMet Mining Corp 20220516 0 2.74 2.89 2.7 2.76 65000 2.76 up up correct
PLX.US Protalix BioTherapeutics Inc 20220516 0 1.05 1.14 1.05 1.07 155551 1.07 up up correct
PLYM.US PA 20220516 0 25.5 25.5 25.5 25.5 100 25.5
PRK.US Park National Corporation 20220516 0 115.55 117.19 115.05 115.49 32800 115.49 down up incorrect
PTN.US Palatin Technologies Inc 20220516 0 0.38 0.4 0.37 0.39 1169000 0.39 up up correct
PW.US Power REIT 20220516 0 23.25 25.4 22.44 25 34500 25 up up correct
PZG.US Paramount Gold Nevada Corp 20220516 0 0.515 0.52 0.491 0.5 138000 0.5 down down correct
RCG.US RENN Fund Inc 20220516 0 2.11 2.16 2.11 2.15 5600 2.15 up up correct
REI.US Ring Energy Inc 20220516 0 4.08 4.42 4.08 4.27 1880200 4.27 up up correct
REPX.US Riley Exploration Permian Inc 20220516 0 24.2 25.53 23.68 24 66500 24 down down correct
RHE.US Regional Health Properties Inc 20220516 0 2.7 2.7 2.31 2.31 24100 2.31 down down correct
RLGT.US Radiant Logistics Inc 20220516 0 6.3 6.73 6.24 6.61 348500 6.61 up up correct
RMED.US Ra Medical Systems Inc 20220516 0 0.28 0.29 0.28 0.28 924400 0.28
RVP.US Retractable Technologies Inc 20220516 0 3.98 4.05 3.89 4 268500 4 up up correct
SACC.US SACC 20220516 0 25 25.08 25 25.079 1600 25.079 up up correct
SACH.US Sachem Capital Corp 20220516 0 4.5 4.61 4.47 4.57 104900 4.57 up up correct
SCCB.US SCCB 20220516 0 25.33 25.33 25.28 25.28 700 25.28 down down correct
SCCC.US SCCC 20220516 0 25.4 25.48 25.395 25.48 2300 25.48 up up correct
SDPI.US Superior Drilling Products Inc 20220516 0 0.99 1.05 0.95 1.04 465900 1.04 up down incorrect
SEB.US Seaboard Corporation 20220516 0 3800.8101 4000 3744.6599 3951 1100 3951 up up correct
SENS.US Senseonics Holdings Inc 20220516 0 1.13 1.15 1.08 1.1 2643400 1.1 down down correct
SIF.US SIFCO Industries Inc 20220516 0 4.08 4.2 4.05 4.05 5600 4.05 down down correct
SILV.US SilverCrest Metals Inc 20220516 0 6.78 6.85 6.64 6.76 524700 6.76 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220516 0 31 31 29.25 29.51 1900 29.51 down down correct
SLI.US Standard Lithium Ltd 20220516 0 5.5 5.82 5.46 5.53 1330600 5.53 up up correct
SMTS.US Sierra Metals Inc 20220516 0 0.876 0.941 0.84 0.895 182500 0.895 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220516 0 0.44 0.54 0.43 0.48 941300 0.48 up up correct
SSY.US SunLink Health Systems Inc 20220516 0 1.23 1.23 1.04 1.1 30800 1.1 down up incorrect
STXS.US Stereotaxis Inc 20220516 0 1.86 1.92 1.78 1.79 416900 1.79 down down correct
SVM.US Silvercorp Metals Inc 20220516 0 2.67 2.725 2.64 2.68 1231600 2.68 up up correct
SVT.US Servotronics Inc 20220516 0 10.95 10.95 10.95 10.95 155 10.95
SYN.US Synthetic Biologics Inc 20220516 0 0.23 0.24 0.21 0.23 559600 0.23
TELZ.US Tellurian Inc. 20220516 0 22.429 22.667 22.3 22.31 3800 22.31 down down correct
TGB.US Taseko Mines Limited 20220516 0 1.42 1.52 1.41 1.48 2729900 1.48 up up correct
THM.US International Tower Hill Mines Ltd 20220516 0 0.74 0.8 0.74 0.78 58000 0.78 up up correct
TKAT.US Takung Art Co. Ltd 20220516 0 1.92 1.93 1.781 1.8 253400 1.8 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220516 0 0.256 0.263 0.246 0.255 264100 0.255 down down correct
TMP.US Tompkins Financial Corporation 20220516 0 72.75 73.31 71.87 72.66 62300 72.66 down up incorrect
TMQ.US Trilogy Metals Inc 20220516 0 0.87 0.87 0.84 0.85 122400 0.85 down down correct
TPHS.US Trinity Place Holdings Inc 20220516 0 1.2262 1.26 1.17 1.17 15500 1.17 down down correct
TRT.US Trio 20220516 0 4.27 4.75 4.27 4.73 41900 4.73 up up correct
TRX.US Tanzanian Gold Corporation 20220516 0 0.31 0.31 0.29 0.29 523000 0.29 down down correct
UAMY.US United States Antimony Corporation 20220516 0 0.4 0.44 0.39 0.41 943100 0.41 up up correct
UAVS.US AgEagle Aerial Systems Inc 20220516 0 0.79 0.7982 0.76 0.76 760702 0.76 down down correct
UEC.US Uranium Energy Corp 20220516 0 3.48 3.52 3.34 3.44 16176800 3.44 down down correct
UFAB.US Unique Fabricating Inc 20220516 0 1.29 1.3 1.27 1.27 14500 1.27 down down correct
URG.US Ur 20220516 0 1.2 1.2 1.11 1.15 1979500 1.15 down down correct
USAS.US Americas Gold and Silver Corporation 20220516 0 0.74 0.74 0.7 0.71 339200 0.71 down down correct
UTG.US Reaves Utility Income Fund 20220516 0 32.5 32.9 32.28 32.89 137400 32.89 up down incorrect
UUU.US Universal Security Instruments Inc 20220516 0 3.21 3.21 2.99 3.2 36700 3.2 down down correct
UUUU.US Energy Fuels Inc 20220516 0 6.02 6.07 5.77 5.92 4216958 5.92 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220516 0 39.55 39.72 39.55 39.63 2753 39.63 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20220516 0 11.36 11.38 11.35 11.37 23700 11.37 up up correct
VGZ.US Vista Gold Corp 20220516 0 0.74 0.8 0.72 0.78 301300 0.78 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220516 0 9.19 9.19 9.05 9.13 113600 9.13 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220516 0 0.285 0.285 0.285 0.285 26089 0.285
VNRX.US VolitionRx Limited 20220516 0 2.37 2.66 2.36 2.65 109800 2.65 up up correct
WBEV.US Winc Inc. 20220516 0 2.59 2.67 2.487 2.53 15300 2.53 down down correct
WLMS.US Williams Industrial Services Group Inc 20220516 0 1.49 1.49 1.35 1.37 75100 1.37 down down correct
WRN.US Western Copper and Gold Corporation 20220516 0 1.62 1.63 1.57 1.62 209300 1.62
WTT.US Wireless Telecom Group Inc 20220516 0 1.52 1.52 1.39 1.4 108800 1.4 down up incorrect
WWR.US Westwater Resources Inc 20220516 0 1.17 1.19 1.12 1.14 489300 1.14 down down correct
WYY.US WidePoint Corporation 20220516 0 2.9492 3.0443 2.93 2.97 17352 2.97 up up correct
XPL.US Solitario Zinc Corp 20220516 0 0.65 0.69 0.65 0.68 44800 0.68 up up correct
XTNT.US Xtant Medical Holdings Inc 20220516 0 0.54 0.55 0.52 0.54 24300 0.54
ZDGE.US Zedge Inc 20220516 0 4.77 5.12 4.7 4.74 51100 4.74 down down correct
ZOM.US Zomedica Corp 20220516 0 0.218 0.229 0.217 0.221 29782800 0.221 up up correct

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