CollectAI

close-nysemkt_stocks

2022/05/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220520 0 9.99 10.347 9.86 10.347 6300 10.347 up down incorrect
AAU.US Almaden Minerals Ltd 20220520 0 0.2801 0.2801 0.271 0.2711 273999 0.2711 down down correct
ACU.US Acme United Corporation 20220520 0 32.7 33.18 31.58 32 24200 32 down up incorrect
ACY.US AeroCentury Corp 20220520 0 1.3 1.3 1.06 1.06 71843 1.06 down down correct
AE.US Adams Resources & Energy Inc 20220520 0 33.2 35 33.2 33.5 3700 33.5 up down incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220520 0 5.7 5.7 5.57 5.62 117800 5.62 down down correct
AGE.US AgeX Therapeutics Inc 20220520 0 0.88 0.9 0.71 0.79 84500 0.79 down down correct
AIM.US AIM ImmunoTech Inc 20220520 0 0.98 1.05 0.96 0.99 432000 0.99 up up correct
AINC.US Ashford Inc 20220520 0 15.54 16.1 15.282 15.724 4800 15.724 up up correct
AIRI.US Air Industries Group 20220520 0 0.72 0.72 0.7 0.71 37500 0.71 down up incorrect
AMBO.US Ambow Education Holding Ltd 20220520 0 0.66 0.692 0.605 0.676 846000 0.676 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220520 0 0.19 0.2 0.18 0.19 1236800 0.19
AMS.US American Shared Hospital Services 20220520 0 2.28 2.39 2.25 2.26 17100 2.26 down up incorrect
ANVS.US Annovis Bio Inc. 20220520 0 9.91 9.91 8.5 9.15 67500 9.15 down down correct
APT.US Alpha Pro Tech Ltd 20220520 0 4.23 4.49 4.2 4.4 538500 4.4 up down incorrect
ARMP.US Armata Pharmaceuticals Inc 20220520 0 4.25 4.25 4.25 4.25 1300 4.25
ASM.US Avino Silver & Gold Mines Ltd 20220520 0 0.7 0.72 0.66 0.67 220200 0.67 down down correct
ASXC.US Asensus Surgical Inc 20220520 0 0.42 0.45 0.4 0.42 1443500 0.42
ATNM.US Actinium Pharmaceuticals Inc 20220520 0 6.12 6.18 5.77 6.05 229000 6.05 down down correct
AUMN.US Golden Minerals Company 20220520 0 0.4 0.4 0.36 0.37 376400 0.37 down down correct
AWX.US Avalon Holdings Corporation 20220520 0 2.95 2.95 2.95 2.95 300 2.95
AXU.US Alexco Resource Corp 20220520 0 0.8 0.8 0.72 0.75 787800 0.75 down up incorrect
BATL.US Battalion Oil Corporation 20220520 0 18.57 18.66 17.58 17.89 13100 17.89 down down correct
BDL.US Flanigan's Enterprises Inc 20220520 0 35.67 36.24 35.34 36.24 3700 36.24 up up correct
BDR.US Blonder Tongue Laboratories Inc 20220520 0 0.39 0.42 0.39 0.39 19100 0.39
BGI.US Birks Group Inc 20220520 0 5.12 5.12 5.02 5.12 20400 5.12
BHB.US Bar Harbor Bankshares 20220520 0 25.27 25.52 24.86 25.1 27400 25.1 down up incorrect
BKTI.US BK Technologies Corporation 20220520 0 2.59 2.59 2.4 2.45 16500 2.45 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220520 0 14.13 14.3 13.88 13.98 23600 13.98 down up incorrect
BRG.US PD 20220520 0 25.05 25.0998 25.04 25.05 95165 25.05
BRN.US Barnwell Industries Inc 20220520 0 3.07 3.11 2.85 2.9 76700 2.9 down up incorrect
BTG.US B2Gold Corp 20220520 0 4.16 4.18 4.07 4.12 12878800 4.12 down up incorrect
BTN.US Ballantyne Strong Inc 20220520 0 3 3 2.91 2.97 15700 2.97 down down correct
BTTR.US Better Choice Company Inc 20220520 0 2.37 2.45 2.33 2.37 78700 2.37
CANF.US Can 20220520 0 0.88 0.91 0.88 0.91 17400 0.91 up up correct
CCF.US Chase Corporation 20220520 0 79.18 79.6 76.96 79.14 15900 79.14 down down correct
CEI.US Camber Energy Inc 20220520 0 0.82 0.86 0.7562 0.78 43145767 0.78 down down correct
CET.US Central Securities Corp 20220520 0 37.36 37.36 36.36 36.65 21600 36.65 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220520 0 10.26 10.3 10.2 10.25 32000 10.25 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220520 0 2.69 2.72 2.67 2.7 272600 2.7 up up correct
CIX.US CompX International Inc 20220520 0 22 22.43 20.89 21.22 3300 21.22 down up incorrect
CKX.US CKX Lands Inc 20220520 0 11.21 11.21 11 11 3200 11 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220520 0 11.47 11.67 11.28 11.3 1235300 11.3 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220520 0 12.96 12.96 12.26 12.45 17000 12.45 down down correct
CMT.US Core Molding Technologies Inc 20220520 0 10.69 10.69 10.35 10.35 4300 10.35 down up incorrect
COHN.US Cohen & Company Inc 20220520 0 15.72 15.97 15.57 15.57 4000 15.57 down up incorrect
CPHI.US China Pharma Holdings Inc 20220520 0 0.24 0.26 0.23 0.25 24300 0.25 up up correct
CQP.US Cheniere Energy Partners L.P 20220520 0 51.15 51.88 50.65 50.85 134200 50.85 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220520 0 11.05 11.22 10.9 11.05 593900 11.05
CTEK.US CynergisTek Inc 20220520 0 0.59 0.6 0.58 0.58 68200 0.58 down down correct
CVM.US CEL 20220520 0 3.17 3.21 2.95 3.13 674800 3.13 down down correct
CVR.US Chicago Rivet & Machine Co 20220520 0 26.5 26.57 26.5 26.57 500 26.57 up up correct
CVU.US CPI Aerostructures Inc 20220520 0 1.8 2.1 1.35 1.59 1246982 1.59 down down correct
CYBN.US Cybin Inc 20220520 0 0.578 0.608 0.577 0.591 554900 0.591 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220520 0 1.94 1.95 1.9 1.93 684900 1.93 down down correct
DIT.US AMCON Distributing Company 20220520 0 156.31 162.71 156.31 162.01 900 162.01 up up correct
DLA.US Delta Apparel Inc 20220520 0 29.13 29.4 28.65 28.86 13500 28.86 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220520 0 6.7 6.7 6.63 6.68 70600 6.68 down down correct
DNN.US Denison Mines Corp 20220520 0 1.15 1.15 1.07 1.13 6360700 1.13 down down correct
DSS.US Document Security Systems Inc 20220520 0 0.39 0.4 0.366 0.386 351900 0.386 down down correct
DXF.US Dunxin Financial Holdings Limited 20220520 0 0.55 0.57 0.51 0.53 84700 0.53 down down correct
DXR.US Daxor Corporation 20220520 0 13 13 13 13 400 13
EAD.US Wells Fargo Advantage Funds 20220520 0 7 7 6.9 6.96 83700 6.96 down down correct
ECF.US PA 20220520 0 23.21 23.3806 23.15 23.15 1900 23.15 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220520 0 10.53 10.64 10.52 10.54 352461 10.4946 up up correct
ELA.US Envela Corporation 20220520 0 4.99 5.02 4.85 4.89 14900 4.89 down down correct
ELLO.US Ellomay Capital Ltd 20220520 0 23.87 23.87 23.87 23.87 500 23.87
ELMD.US Electromed Inc 20220520 0 12.21 12.21 12 12 25700 12 down down correct
EMAN.US eMagin Corporation 20220520 0 0.8 0.81 0.7 0.71 389400 0.71 down down correct
EMX.US EMX Royalty Corporation 20220520 0 1.89 1.9 1.82 1.85 54900 1.85 down down correct
ENSV.US Enservco Corporation 20220520 0 2.15 2.31 2.14 2.19 411100 2.19 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220520 0 9.17 9.25 9.16 9.16 48900 9.127 down down correct
EPM.US Evolution Petroleum Corporation 20220520 0 6.53 6.59 6.42 6.5 75100 6.5 down down correct
EQX.US Equinox Gold Corp 20220520 0 5.94 5.97 5.73 5.83 1671300 5.83 down down correct
ERC.US Wells Fargo Advantage Multi 20220520 0 9.35 9.4 9.3 9.35 98700 9.35
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220520 0 12.36 12.36 12.2 12.28 29600 12.28 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220520 0 13.2 13.38 13.19 13.25 2200 13.25 up up correct
EVBN.US Evans Bancorp Inc 20220520 0 36.53 36.88 36.37 36.37 3700 36.37 down down correct
EVI.US EVI Industries Inc 20220520 0 10.58 10.58 9.96 10.1 34600 10.1 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20220520 0 9.17 9.19 9.1 9.14 30493 9.1019 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20220520 0 10.39 10.54 10.39 10.52 903500 10.52 up up correct
EXN.US Excellon Resources Inc 20220520 0 0.57 0.59 0.52 0.52 68700 0.52 down down correct
FAX.US Aberdeen Asia 20220520 0 3 3.02 2.96 2.98 741200 2.98 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220520 0 5.75 5.83 5.67 5.8 45500 5.8 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220520 0 15.74 15.82 15.55 15.77 33200 15.77 up down incorrect
FRD.US Friedman Industries Incorporated 20220520 0 9.45 9.55 9.26 9.26 1200 9.26 down up incorrect
FSI.US Flexible Solutions International Inc 20220520 0 2.683 2.7 2.135 2.41 86400 2.41 down down correct
FSP.US Franklin Street Properties Corp 20220520 0 4.44 4.47 4.33 4.39 379600 4.39 down down correct
FTF.US Franklin Limited Duration Income Trust 20220520 0 6.8 6.8 6.71 6.72 125400 6.72 down up incorrect
FURY.US Fury Gold Mines Limited 20220520 0 0.596 0.612 0.58 0.595 92000 0.595 down down correct
GAU.US Galiano Gold Inc 20220520 0 0.42 0.42 0.4 0.4 158800 0.4 down down correct
GBR.US New Concept Energy Inc 20220520 0 1.9 1.94 1.78 1.79 40100 1.79 down down correct
GGN.US PB 20220520 0 22.7423 22.76 22.72 22.72 4379 22.72 down down correct
GLO.US Clough Global Opportunities Fund 20220520 0 8.05 8.05 7.8 7.91 132300 7.91 down down correct
GLQ.US Clough Global Equity Fund 20220520 0 9.84 9.97 9.63 9.71 50000 9.71 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220520 0 16.74 16.74 16.4 16.46 12000 16.46 down down correct
GLV.US Clough Global Dividend and Income Fund 20220520 0 9.11 9.11 8.8 8.89 65000 8.89 down down correct
GORO.US Gold Resource Corporation 20220520 0 1.93 1.96 1.88 1.93 1325400 1.93
GPL.US Great Panther Mining Limited 20220520 0 0.2 0.2 0.18 0.19 2283300 0.19 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220520 0 10.01 10.01 10 10 900 10 down down correct
GROY.US WT 20220520 0 0.6049 0.6049 0.5207 0.54 7925 0.54 down down correct
GSAT.US Globalstar Inc 20220520 0 1.19 1.23 1.15 1.22 2974900 1.22 up up correct
GSV.US Gold Standard Ventures Corp 20220520 0 0.38 0.39 0.37 0.38 223900 0.38
GTE.US Gran Tierra Energy Inc 20220520 0 1.52 1.56 1.46 1.49 4884600 1.49 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20220520 0 11.47 11.53 11.41 11.43 24800 11.43 down up incorrect
HUSA.US Houston American Energy Corp 20220520 0 3.39 3.65 3.18 3.45 1793800 3.45 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220520 0 5.7 5.79 5.59 5.65 69300 5.65 down down correct
IBIO.US iBio Inc 20220520 0 0.24 0.29 0.24 0.28 8456300 0.28 up up correct
ID.US PARTS iD Inc 20220520 0 1.445 1.445 1.31 1.38 8900 1.38 down down correct
IDW.US IDW Media Holdings Inc 20220520 0 1.33 1.35 1.28 1.28 28800 1.28 down down correct
IGC.US India Globalization Capital Inc 20220520 0 0.49 0.5 0.45 0.46 225300 0.46 down down correct
IHT.US InnSuites Hospitality Trust 20220520 0 2.53 2.53 2.53 2.53 260 2.53
IMH.US Impac Mortgage Holdings Inc 20220520 0 0.7 0.73 0.67 0.7 21600 0.7
IMO.US Imperial Oil Limited 20220520 0 51.35 52.29 50.9 52.03 501600 52.03 up up correct
INDO.US Indonesia Energy Corporation Limited 20220520 0 16.21 16.876 14.5 14.92 1007100 14.92 down down correct
INFU.US InfuSystem Holdings Inc 20220520 0 8.57 8.6 8.28 8.49 63400 8.49 down up incorrect
INTT.US inTEST Corporation 20220520 0 7.54 7.54 6.9 7.03 31600 7.03 down down correct
INUV.US Inuvo Inc 20220520 0 0.49 0.51 0.46 0.47 390300 0.47 down down correct
IOR.US Income Opportunity Realty Investors Inc 20220520 0 13.45 13.45 13.45 13.45 109 13.45
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220520 0 26.5 26.5 26.4 26.4 1500 26.4 down down correct
ISDR.US Issuer Direct Corporation 20220520 0 21.2 23.15 21.2 22.55 24600 22.55 up up correct
ISR.US Isoray Inc 20220520 0 0.3 0.32 0.3 0.3 162900 0.3
ITP.US IT Tech Packaging Inc 20220520 0 0.16 0.16 0.14 0.15 2698900 0.15 down down correct
ITRG.US Integra Resources Corp 20220520 0 0.9371 0.9371 0.8942 0.895 12062 0.895 down down correct
JOB.US GEE Group Inc 20220520 0 0.59 0.6 0.56 0.56 425500 0.56 down down correct
KIQ.US Kelso Technologies Inc 20220520 0 0.33 0.35 0.33 0.35 16000 0.35 up up correct
KULR.US KULR Technology Group Inc 20220520 0 1.29 1.29 1.25 1.25 350300 1.25 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220520 0 1.24 1.29 1.2 1.25 429900 1.25 up up correct
LEU.US Centrus Energy Corp 20220520 0 23.69 24.26 22.12 23.56 123600 23.56 down down correct
LGL.US The LGL Group Inc 20220520 0 11.48 11.54 11.45 11.54 13200 11.54 up down incorrect
LNG.US Cheniere Energy Inc 20220520 0 130.94 132.45 127.5 130.4 1817500 130.4 down down correct
LODE.US Comstock Mining Inc 20220520 0 0.8 0.8 0.76 0.77 342300 0.77 down up incorrect
LOV.US Spark Networks SE 20220520 0 1.82 2.01 1.82 1.96 77200 1.96 up up correct
LSF.US Laird Superfood Inc 20220520 0 3.15 3.201 2.66 2.8 104900 2.8 down down correct
MAG.US MAG Silver Corp 20220520 0 14.6 14.6 14.12 14.41 386500 14.41 down down correct
MHH.US Mastech Digital Inc 20220520 0 18.02 18.14 17.75 17.75 4100 17.75 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220520 0 1.22 1.34 1.22 1.33 349300 1.33 up up correct
MLSS.US Milestone Scientific Inc 20220520 0 0.89 0.91 0.85 0.87 120800 0.87 down down correct
MMX.US Maverix Metals Inc 20220520 0 4.35 4.35 4.11 4.22 366800 4.22 down up incorrect
MSN.US Emerson Radio Corp 20220520 0 0.58 0.64 0.58 0.61 141300 0.61 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20220520 0 5.68 5.68 5.25 5.43 164952 5.43 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220520 0 0.68 0.72 0.675 0.7 382200 0.7 up up correct
MXC.US Mexco Energy Corporation 20220520 0 16.66 17.4 16.4 16.76 45600 16.76 up up correct
MYO.US Myomo Inc 20220520 0 2.404 2.485 2.26 2.29 17700 2.29 down up incorrect
NAK.US Northern Dynasty Minerals Ltd 20220520 0 0.31 0.31 0.31 0.31 1084600 0.31
NAVB.US Navidea Biopharmaceuticals Inc 20220520 0 0.9 0.9 0.81 0.82 12200 0.82 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220520 0 11.1 11.22 11.1 11.22 62900 11.22 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220520 0 9.81 9.93 9.81 9.88 6100 9.88 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220520 0 11.17 11.17 11 11.04 28400 11.04 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220520 0 0.2 0.23 0.2 0.2 829000 0.2
NEN.US New England Realty Associates Limited Partnership 20220520 0 77.5 78.8 75.16 76.85 2400 76.85 down down correct
NEWP.US New Pacific Metals Corp 20220520 0 3.09 3.18 2.97 3.07 115500 3.07 down down correct
NFGC.US New Found Gold Corp 20220520 0 6.22 6.22 5.719 5.9 134500 5.9 down down correct
NG.US NovaGold Resources Inc 20220520 0 5.76 5.79 5.56 5.68 1448700 5.68 down down correct
NGD.US New Gold Inc 20220520 0 1.36 1.37 1.29 1.31 3310700 1.31 down down correct
NHC.US National HealthCare Corporation 20220520 0 69.77 70.25 67.46 69.86 35300 69.86 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220520 0 8.88 8.97 8.87 8.97 74200 8.97 up down incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220520 0 6.4 6.48 6.29 6.38 195600 6.38 down down correct
NNVC.US NanoViricides Inc 20220520 0 1.99 2.67 1.92 2.6 1263100 2.6 up up correct
NOG.US Northern Oil and Gas Inc 20220520 0 27.51 27.98 26.86 27.63 459400 27.63 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220520 0 4.34 4.36 4.25 4.31 112800 4.31 down down correct
NTIP.US Network 20220520 0 2.42 2.42 2.36 2.37 7600 2.37 down down correct
NXE.US NexGen Energy Ltd 20220520 0 4.58 4.61 4.33 4.53 3388800 4.53 down down correct
OGEN.US Oragenics Inc 20220520 0 0.29 0.31 0.27 0.28 481900 0.28 down down correct
OPTT.US Ocean Power Technologies Inc 20220520 0 1.03 1.04 0.97 1.01 125900 1.01 down down correct
ORLA.US Orla Mining Ltd 20220520 0 4.21 4.28 4.13 4.21 42800 4.21
PED.US PEDEVCO Corp 20220520 0 1.3 1.305 1.19 1.23 641500 1.23 down up incorrect
PHGE.US BiomX Inc 20220520 0 0.86 0.86 0.7701 0.79 45168 0.79 down down correct
PLAG.US Planet Green Holdings Corp 20220520 0 0.53 0.56 0.5 0.53 7700 0.53
PLG.US Platinum Group Metals Ltd 20220520 0 1.43 1.43 1.32 1.35 291700 1.35 down down correct
PLM.US PolyMet Mining Corp 20220520 0 2.85 2.85 2.76 2.79 43800 2.79 down down correct
PLX.US Protalix BioTherapeutics Inc 20220520 0 1.09 1.14 1.0801 1.14 383461 1.14 up up correct
PLYM.US PA 20220520 0 25.5501 25.5501 25.5501 25.5501 30 25.5501
PRK.US Park National Corporation 20220520 0 115.05 115.31 112.78 115.15 84700 115.15 up down incorrect
PTN.US Palatin Technologies Inc 20220520 0 0.34 0.38 0.33 0.35 681500 0.35 up up correct
PW.US Power REIT 20220520 0 20.84 21.75 20.4 21.4 11600 21.4 up up correct
PZG.US Paramount Gold Nevada Corp 20220520 0 0.52 0.52 0.45 0.47 369500 0.47 down down correct
RCG.US RENN Fund Inc 20220520 0 2.06 2.14 2.06 2.06 3600 2.06
REI.US Ring Energy Inc 20220520 0 4.36 4.36 3.92 4.02 2770300 4.02 down down correct
REPX.US Riley Exploration Permian Inc 20220520 0 23.32 23.99 22.17 23.32 28100 23.32
RHE.US Regional Health Properties Inc 20220520 0 2.65 2.84 2.521 2.66 7000 2.66 up up correct
RLGT.US Radiant Logistics Inc 20220520 0 6.55 6.59 6.26 6.28 105000 6.28 down up incorrect
RMED.US Ra Medical Systems Inc 20220520 0 0.28 0.31 0.27 0.3 1767900 0.3 up down incorrect
RVP.US Retractable Technologies Inc 20220520 0 3.99 4.08 3.78 3.92 107300 3.92 down down correct
SACC.US SACC 20220520 0 24.99 25.1 24.99 25.05 3200 25.05 up down incorrect
SACH.US Sachem Capital Corp 20220520 0 5.15 5.16 4.87 5 346800 5 down down correct
SCCB.US SCCB 20220520 0 25.34 25.35 25.34 25.35 300 25.35 up up correct
SCCC.US SCCC 20220520 0 25.5 25.5 25.4 25.45 3100 25.45 down down correct
SDPI.US Superior Drilling Products Inc 20220520 0 0.98 1 0.98 0.98 72300 0.98
SEB.US Seaboard Corporation 20220520 0 3847.02 3898.46 3785.01 3792.4299 500 3792.4299 down down correct
SENS.US Senseonics Holdings Inc 20220520 0 1.18 1.19 1.03 1.1 4628100 1.1 down down correct
SIF.US SIFCO Industries Inc 20220520 0 4.46 4.46 4.32 4.32 1300 4.32 down down correct
SILV.US SilverCrest Metals Inc 20220520 0 6.99 7.18 6.675 6.88 660500 6.88 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220520 0 27 29.53 27 29.53 1200 29.53 up up correct
SLI.US Standard Lithium Ltd 20220520 0 6.01 6.03 5.36 5.59 800500 5.59 down down correct
SMTS.US Sierra Metals Inc 20220520 0 0.902 0.947 0.88 0.947 137000 0.947 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220520 0 0.46 0.53 0.41 0.52 2312100 0.52 up up correct
SSY.US SunLink Health Systems Inc 20220520 0 1.1 1.12 1 1.01 15600 1.01 down down correct
STXS.US Stereotaxis Inc 20220520 0 1.81 1.83 1.78 1.79 586900 1.79 down down correct
SVM.US Silvercorp Metals Inc 20220520 0 2.78 2.81 2.69 2.74 1438400 2.74 down up incorrect
SVT.US Servotronics Inc 20220520 0 11 11.44 10.51 10.75 8400 10.75 down up incorrect
SYN.US Synthetic Biologics Inc 20220520 0 0.22 0.24 0.22 0.22 689800 0.22
TELZ.US Tellurian Inc. 20220520 0 22.135 22.21 21.3201 21.3201 4284 21.3201 down down correct
TGB.US Taseko Mines Limited 20220520 0 1.61 1.62 1.54 1.56 2041000 1.56 down down correct
THM.US International Tower Hill Mines Ltd 20220520 0 0.73 0.73 0.68 0.72 61500 0.72 down down correct
TKAT.US Takung Art Co. Ltd 20220520 0 1.9 1.95 1.8 1.9 115700 1.9
TMBR.US Timber Pharmaceuticals Inc 20220520 0 0.258 0.279 0.253 0.261 279600 0.261 up up correct
TMP.US Tompkins Financial Corporation 20220520 0 72.15 72.15 69.69 71.05 144400 71.05 down down correct
TMQ.US Trilogy Metals Inc 20220520 0 0.95 0.98 0.93 0.94 91700 0.94 down down correct
TPHS.US Trinity Place Holdings Inc 20220520 0 1.19 1.25 1.12 1.12 25200 1.12 down down correct
TRT.US Trio 20220520 0 5.45 5.45 4.6 4.61 7400 4.61 down down correct
TRX.US Tanzanian Gold Corporation 20220520 0 0.31 0.31 0.3 0.31 435600 0.31
UAMY.US United States Antimony Corporation 20220520 0 0.45 0.45 0.42 0.43 272600 0.43 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220520 0 0.8074 0.8199 0.74 0.7886 625510 0.7886 down down correct
UEC.US Uranium Energy Corp 20220520 0 3.48 3.55 3.19 3.37 11418800 3.37 down up incorrect
UFAB.US Unique Fabricating Inc 20220520 0 1.58 1.58 1.39 1.4 23000 1.4 down down correct
URG.US Ur 20220520 0 1.16 1.19 1.11 1.13 2307400 1.13 down down correct
USAS.US Americas Gold and Silver Corporation 20220520 0 0.74 0.74 0.7 0.72 386100 0.72 down down correct
UTG.US Reaves Utility Income Fund 20220520 0 32.94 32.94 32.17 32.52 163700 32.52 down down correct
UUU.US Universal Security Instruments Inc 20220520 0 3.55 3.55 3.2 3.21 9700 3.21 down up incorrect
UUUU.US Energy Fuels Inc 20220520 0 6.13 6.23 5.81 6.06 3825932 6.06 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220520 0 39.65 39.65 39.55 39.65 2076 39.65
VFL.US Delaware Investments National Municipal Income Fund 20220520 0 11.13 11.22 11.04 11.07 26000 11.07 down down correct
VGZ.US Vista Gold Corp 20220520 0 0.79 0.81 0.78 0.79 124900 0.79
VKI.US Invesco Advantage Municipal Income Trust II 20220520 0 9.12 9.18 9.03 9.06 91300 9.06 down down correct
VMM.US Delaware Investments Minnesota Municipal Income Fund II Inc 20220520 0 0.3 0.305 0.295 0.295 14617 0.295 down down correct
VNRX.US VolitionRx Limited 20220520 0 2.53 2.54 2.43 2.5 62100 2.5 down down correct
WBEV.US Winc Inc. 20220520 0 2.45 2.5 2.25 2.4 35800 2.4 down down correct
WLMS.US Williams Industrial Services Group Inc 20220520 0 1.59 1.647 1.577 1.6 34500 1.6 up down incorrect
WRN.US Western Copper and Gold Corporation 20220520 0 1.72 1.72 1.63 1.7 258800 1.7 down down correct
WTT.US Wireless Telecom Group Inc 20220520 0 1.53 1.53 1.5 1.5 9300 1.5 down down correct
WWR.US Westwater Resources Inc 20220520 0 1.26 1.26 1.12 1.16 723200 1.16 down down correct
WYY.US WidePoint Corporation 20220520 0 2.81 2.81 2.62 2.64 34501 2.64 down down correct
XPL.US Solitario Zinc Corp 20220520 0 0.7 0.71 0.69 0.69 57700 0.69 down down correct
XTNT.US Xtant Medical Holdings Inc 20220520 0 0.56 0.57 0.54 0.54 20600 0.54 down down correct
ZDGE.US Zedge Inc 20220520 0 5.23 5.23 4.98 5.1 61200 5.1 down down correct
ZOM.US Zomedica Corp 20220520 0 0.227 0.233 0.22 0.22 16860100 0.22 down down correct

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