CollectAI

close-nysemkt_stocks

2022/06/01

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220601 0 10.329 10.425 10.3 10.3 4000 10.3 down down correct
AAU.US Almaden Minerals Ltd 20220601 0 0.245 0.25 0.24 0.25 319817 0.25 up up correct
ACU.US Acme United Corporation 20220601 0 32.48 32.92 31.65 32.26 10200 32.26 down down correct
AE.US Adams Resources & Energy Inc 20220601 0 36.2 37.74 35.85 37.18 12300 36.94 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220601 0 5.9 6.04 5.87 5.87 58400 5.87 down down correct
AGE.US AgeX Therapeutics Inc 20220601 0 0.735 0.735 0.701 0.702 25800 0.702 down down correct
AIM.US AIM ImmunoTech Inc 20220601 0 0.92 0.93 0.9 0.92 104100 0.92
AINC.US Ashford Inc 20220601 0 15.695 16.7 15.695 16.45 6500 16.45 up up correct
AIRI.US Air Industries Group 20220601 0 0.72 0.72 0.71 0.72 24200 0.72
AMBO.US Ambow Education Holding Ltd 20220601 0 0.573 0.6 0.573 0.587 14400 0.587 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220601 0 0.18 0.19 0.17 0.18 3901300 0.18
AMS.US American Shared Hospital Services 20220601 0 2.33 2.33 2.28 2.28 6500 2.28 down down correct
ANVS.US Annovis Bio Inc. 20220601 0 9.2 9.74 9.17 9.51 42400 9.51 up up correct
APT.US Alpha Pro Tech Ltd 20220601 0 4.56 4.62 4.42 4.49 87700 4.49 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220601 0 4 4.11 4 4.11 3500 4.11 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220601 0 0.7 0.71 0.67 0.68 188800 0.68 down down correct
ASXC.US Asensus Surgical Inc 20220601 0 0.41 0.43 0.37 0.38 2980100 0.38 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20220601 0 5.77 5.77 5.45 5.5 145300 5.5 down down correct
AUMN.US Golden Minerals Company 20220601 0 0.38 0.39 0.36 0.37 442500 0.37 down down correct
AWX.US Avalon Holdings Corporation 20220601 0 2.93 3.11 2.93 3 7800 3 up up correct
AXU.US Alexco Resource Corp 20220601 0 0.78 0.82 0.77 0.81 417100 0.81 up up correct
BATL.US Battalion Oil Corporation 20220601 0 16 16 14.91 15.1 46200 15.1 down down correct
BDL.US Flanigan's Enterprises Inc 20220601 0 35.47 38.22 35.03 37.02 5600 37.02 up up correct
BDR.US Blonder Tongue Laboratories Inc 20220601 0 0.3701 0.391 0.3701 0.391 38500 0.391 up up correct
BGI.US Birks Group Inc 20220601 0 5.12 5.15 5.01 5.08 18000 5.08 down down correct
BHB.US Bar Harbor Bankshares 20220601 0 26.95 26.95 26.12 26.51 17300 26.51 down up incorrect
BKTI.US BK Technologies Corporation 20220601 0 2.46 2.57 2.46 2.55 1300 2.55 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220601 0 15.1 15.31 14.8954 15.08 41900 15.08 down down correct
BRG.US PD 20220601 0 25.14 25.2 25.12 25.2 4059 25.2 up down incorrect
BRN.US Barnwell Industries Inc 20220601 0 2.71 2.82 2.65 2.65 88400 2.65 down up incorrect
BTG.US B2Gold Corp 20220601 0 4.02 4.06 3.92 4.02 13605200 4.02
BTN.US Ballantyne Strong Inc 20220601 0 2.97 2.97 2.77 2.8 24300 2.8 down down correct
BTTR.US Better Choice Company Inc 20220601 0 2.55 2.654 2.26 2.46 59400 2.46 down down correct
CANF.US Can 20220601 0 0.92 0.95 0.9 0.94 37000 0.94 up up correct
CCF.US Chase Corporation 20220601 0 80.31 81.1 79.43 79.71 21200 79.71 down down correct
CEI.US Camber Energy Inc 20220601 0 0.6563 0.665 0.63 0.6363 16678517 0.6363 down down correct
CET.US Central Securities Corp 20220601 0 38.53 39.04 38.18 38.6 12600 38.6 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20220601 0 11.09 11.12 11.02 11.06 30300 11.06 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220601 0 2.85 2.87 2.83 2.86 170200 2.86 up up correct
CIX.US CompX International Inc 20220601 0 22.5 22.5 21.78 21.84 9763 21.598 down down correct
CKX.US CKX Lands Inc 20220601 0 11.6 11.6 11.5441 11.5441 694 11.5441 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220601 0 11.07 11.12 10.43 10.48 1813900 10.48 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220601 0 13.56 13.67 13.19 13.24 16600 13.24 down down correct
CMT.US Core Molding Technologies Inc 20220601 0 10.05 10.05 9.92 9.92 3200 9.92 down down correct
COHN.US Cohen & Company Inc 20220601 0 16.44 16.48 15.89 16.03 12800 16.03 down down correct
CPHI.US China Pharma Holdings Inc 20220601 0 0.25 0.26 0.23 0.26 277700 0.26 up up correct
CQP.US Cheniere Energy Partners L.P 20220601 0 54.15 54.91 52.67 54.42 230500 54.42 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220601 0 10.6 10.6302 10.095 10.13 842380 10.13 down down correct
CTEK.US CynergisTek Inc 20220601 0 1.19 1.19 1.18 1.19 119200 1.19
CVM.US CEL 20220601 0 3.77 3.8 3.56 3.66 844100 3.66 down up incorrect
CVR.US Chicago Rivet & Machine Co 20220601 0 27.2 27.2 26.85 26.85 1300 26.63 down up incorrect
CYBN.US Cybin Inc 20220601 0 0.72 0.72 0.66 0.683 498900 0.683 down up incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20220601 0 2.06 2.06 2.02 2.04 292100 2.04 down down correct
DIT.US AMCON Distributing Company 20220601 0 160.81 161.2 158.49 158.49 500 158.49 down down correct
DLA.US Delta Apparel Inc 20220601 0 29.57 29.57 28.57 28.94 16800 28.94 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220601 0 7.12 7.17 7.11 7.12 55100 7.12
DNN.US Denison Mines Corp 20220601 0 1.24 1.25 1.17 1.21 5319800 1.21 down down correct
DSS.US Document Security Systems Inc 20220601 0 0.39 0.425 0.381 0.386 918100 0.386 down down correct
DXF.US Dunxin Financial Holdings Limited 20220601 0 0.5 0.51 0.48 0.5 131500 0.5
DXR.US Daxor Corporation 20220601 0 12.26 12.26 12.26 12.26 137 12.26
EAD.US Wells Fargo Advantage Funds 20220601 0 7.35 7.36 7.26 7.32 136200 7.32 down up incorrect
EIM.US Eaton Vance Municipal Bond Fund 20220601 0 11.23 11.27 11.11 11.14 120600 11.14 down down correct
ELA.US Envela Corporation 20220601 0 5.26 5.45 5.15 5.42 30700 5.42 up up correct
ELLO.US Ellomay Capital Ltd 20220601 0 24.27 24.27 24.27 24.27 165 24.27
ELMD.US Electromed Inc 20220601 0 11.2 11.4 11.12 11.4 8100 11.4 up up correct
EMAN.US eMagin Corporation 20220601 0 0.66 0.72 0.65 0.71 344600 0.71 up down incorrect
EMX.US EMX Royalty Corporation 20220601 0 1.99 2.02 1.99 2.01 46600 2.01 up up correct
ENSV.US Enservco Corporation 20220601 0 2.42 2.564 2.22 2.31 522400 2.31 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20220601 0 9.92 10 9.9 9.9 25500 9.9 down down correct
EPM.US Evolution Petroleum Corporation 20220601 0 7.46 7.67 7.45 7.57 207700 7.57 up up correct
EQX.US Equinox Gold Corp 20220601 0 5.87 6.08 5.822 5.87 1399600 5.87
ERC.US Wells Fargo Advantage Multi 20220601 0 9.96 10.1 9.88 10.07 187600 10.07 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220601 0 13.03 13.03 12.71 12.83 32300 12.83 down up incorrect
ESP.US Espey Mfg. & Electronics Corp 20220601 0 13.88 13.88 13.85 13.85 400 13.85 down up incorrect
EVBN.US Evans Bancorp Inc 20220601 0 38.09 38.28 37.28 37.71 11100 37.71 down up incorrect
EVI.US EVI Industries Inc 20220601 0 10.93 10.93 10.61 10.63 12500 10.63 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20220601 0 9.51 9.61 9.43 9.57 125100 9.57 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220601 0 10.69 10.69 10.54 10.63 255900 10.63 down down correct
EXN.US Excellon Resources Inc 20220601 0 0.55 0.59 0.55 0.57 28300 0.57 up up correct
FAX.US Aberdeen Asia 20220601 0 3.08 3.11 3.05 3.06 735100 3.06 down up incorrect
FCO.US Aberdeen Global Income Fund Inc 20220601 0 5.95 5.95 5.75 5.8 39500 5.8 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220601 0 16.44 16.55 16.1 16.44 46754 16.44
FRD.US Friedman Industries Incorporated 20220601 0 9.76 10 9.76 9.95 4600 9.95 up up correct
FSI.US Flexible Solutions International Inc 20220601 0 2.42 2.45 2.32 2.38 27900 2.38 down down correct
FSP.US Franklin Street Properties Corp 20220601 0 4.51 4.52 4.35 4.43 428000 4.43 down down correct
FTF.US Franklin Limited Duration Income Trust 20220601 0 6.94 6.94 6.9 6.92 164900 6.92 down down correct
FURY.US Fury Gold Mines Limited 20220601 0 0.575 0.588 0.56 0.571 106000 0.571 down down correct
GAU.US Galiano Gold Inc 20220601 0 0.3866 0.405 0.3813 0.4039 185498 0.4039 up up correct
GBR.US New Concept Energy Inc 20220601 0 2.08 2.15 1.97 2.06 74700 2.06 down up incorrect
GGN.US PB 20220601 0 23.07 23.08 23.02 23.02 2792 23.02 down up incorrect
GLO.US Clough Global Opportunities Fund 20220601 0 8.01 8.01 7.8 7.91 215200 7.91 down down correct
GLQ.US Clough Global Equity Fund 20220601 0 9.69 9.8 9.52 9.61 137700 9.61 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220601 0 17.05 17.2 16.74 16.95 13000 16.95 down down correct
GLV.US Clough Global Dividend and Income Fund 20220601 0 8.98 8.98 8.66 8.76 88700 8.76 down down correct
GORO.US Gold Resource Corporation 20220601 0 1.8 1.81 1.7 1.71 417800 1.71 down down correct
GPL.US Great Panther Mining Limited 20220601 0 0.18 0.18 0.17 0.18 956300 0.18
GRF.US Eagle Capital Growth Fund Inc 20220601 0 9.39 9.39 9.39 9.39 300 9.39
GROY.US WT 20220601 0 0.46 0.46 0.41 0.41 6769 0.41 down down correct
GSAT.US Globalstar Inc 20220601 0 1.39 1.4 1.28 1.3 3474200 1.3 down down correct
GSV.US Gold Standard Ventures Corp 20220601 0 0.35 0.37 0.35 0.36 349900 0.36 up down incorrect
GTE.US Gran Tierra Energy Inc 20220601 0 1.81 1.84 1.73 1.81 7557100 1.81
HNW.US Pioneer Diversified High Income Fund Inc 20220601 0 11.95 11.98 11.92 11.94 9800 11.94 down down correct
HUSA.US Houston American Energy Corp 20220601 0 4.54 4.79 3.95 4.29 9154400 4.29 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220601 0 5.52 5.6 5.46 5.49 34400 5.49 down up incorrect
IBIO.US iBio Inc 20220601 0 0.24 0.26 0.23 0.23 3796700 0.23 down down correct
ID.US PARTS iD Inc 20220601 0 0.95 1.205 0.95 1.18 9900 1.18 up up correct
IDW.US IDW Media Holdings Inc 20220601 0 1.46 1.46 1.39 1.42 40900 1.42 down down correct
IGC.US India Globalization Capital Inc 20220601 0 0.45 0.45 0.43 0.43 449900 0.43 down up incorrect
IHT.US InnSuites Hospitality Trust 20220601 0 2.47 2.47 2.08 2.11 7273 2.11 down up incorrect
IMH.US Impac Mortgage Holdings Inc 20220601 0 0.8 0.8 0.77 0.77 3300 0.77 down down correct
IMO.US Imperial Oil Limited 20220601 0 55.35 56.25 54.6 55.81 504900 55.81 up up correct
INDO.US Indonesia Energy Corporation Limited 20220601 0 16.75 17.3 14.87 15.55 919400 15.55 down down correct
INFU.US InfuSystem Holdings Inc 20220601 0 9.74 9.85 9 9.05 160800 9.05 down down correct
INTT.US inTEST Corporation 20220601 0 7.46 7.79 7.36 7.66 39500 7.66 up up correct
INUV.US Inuvo Inc 20220601 0 0.52 0.55 0.5 0.53 349000 0.53 up up correct
IOR.US Income Opportunity Realty Investors Inc 20220601 0 12.83 12.83 12.83 12.83 0 12.83
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220601 0 27 27 27 27 4 27
ISDR.US Issuer Direct Corporation 20220601 0 23.8 24.17 23.45 23.74 9100 23.74 down down correct
ISR.US Isoray Inc 20220601 0 0.29 0.3 0.28 0.28 254600 0.28 down down correct
ITP.US IT Tech Packaging Inc 20220601 0 0.17 0.19 0.16 0.18 2716000 0.18 up up correct
ITRG.US Integra Resources Corp 20220601 0 1.14 1.14 1.06 1.08 26400 1.08 down down correct
JOB.US GEE Group Inc 20220601 0 0.59 0.6 0.59 0.6 53700 0.6 up up correct
KIQ.US Kelso Technologies Inc 20220601 0 0.37 0.38 0.36 0.38 69200 0.38 up up correct
KULR.US KULR Technology Group Inc 20220601 0 1.69 1.71 1.55 1.57 87067 1.57 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220601 0 1.25 1.285 1.23 1.23 558353 1.23 down down correct
LEU.US Centrus Energy Corp 20220601 0 26 27 24.15 24.45 122300 24.45 down down correct
LGL.US The LGL Group Inc 20220601 0 11.18 11.23 11.16 11.2 2300 11.2 up down incorrect
LNG.US Cheniere Energy Inc 20220601 0 136.65 141.12 135.45 139.98 2329800 139.98 up up correct
LODE.US Comstock Mining Inc 20220601 0 0.7702 0.8 0.74 0.7495 275572 0.7495 down down correct
LOV.US Spark Networks SE 20220601 0 2.35 2.99 2.35 2.92 1605000 2.92 up up correct
LSF.US Laird Superfood Inc 20220601 0 2.34 2.55 2.34 2.48 46400 2.48 up up correct
MAG.US MAG Silver Corp 20220601 0 14.3 14.69 14.17 14.17 317500 14.17 down up incorrect
MHH.US Mastech Digital Inc 20220601 0 18 18.2 17.91 17.99 3700 17.99 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220601 0 1.26 1.26 1.115 1.16 46500 1.16 down down correct
MLSS.US Milestone Scientific Inc 20220601 0 1.01 1.01 0.78 0.92 258700 0.92 down down correct
MMX.US Maverix Metals Inc 20220601 0 4.36 4.41 4.26 4.32 145900 4.32 down up incorrect
MSN.US Emerson Radio Corp 20220601 0 0.7035 0.7035 0.6509 0.678 5827 0.678 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20220601 0 5.45 5.6052 5.34 5.43 98649 5.43 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220601 0 0.745 0.78 0.64 0.76 568600 0.76 up down incorrect
MXC.US Mexco Energy Corporation 20220601 0 19.97 21.327 19.45 19.71 17300 19.71 down down correct
MYO.US Myomo Inc 20220601 0 2.29 2.29 2.15 2.15 52400 2.15 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220601 0 0.31 0.32 0.29 0.29 2564200 0.29 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220601 0 0.82 1.05 0.78 0.89 164500 0.89 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220601 0 12.07 12.07 11.94 11.97 53700 11.97 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220601 0 10.36 10.46 10.36 10.46 14700 10.46 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220601 0 11.76 11.76 11.61 11.75 9400 11.75 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220601 0 0.22 0.23 0.2 0.22 771000 0.22
NEN.US New England Realty Associates Limited Partnership 20220601 0 76.01 76.01 75.85 75.85 800 75.85 down down correct
NEWP.US New Pacific Metals Corp 20220601 0 3.25 3.27 3.1 3.13 112000 3.13 down down correct
NFGC.US New Found Gold Corp 20220601 0 5.63 5.71 5.425 5.55 159400 5.55 down down correct
NG.US NovaGold Resources Inc 20220601 0 5.63 5.72 5.56 5.66 1789800 5.66 up up correct
NGD.US New Gold Inc 20220601 0 1.29 1.35 1.29 1.33 3801700 1.33 up up correct
NHC.US National HealthCare Corporation 20220601 0 70.01 70.24 68.87 69.52 20300 69.52 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220601 0 9.2 9.2542 9.13 9.16 114928 9.16 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220601 0 6.95 7.14 6.87 7.04 383400 7.04 up up correct
NNVC.US NanoViricides Inc 20220601 0 2 2.04 1.83 1.94 114600 1.94 down down correct
NOG.US Northern Oil and Gas Inc 20220601 0 33 34.04 32.47 32.96 1572800 32.96 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220601 0 4.69 4.69 4.58 4.64 46900 4.64 down down correct
NTIP.US Network 20220601 0 2.4 2.43 2.4 2.42 8100 2.42 up up correct
NXE.US NexGen Energy Ltd 20220601 0 4.8 4.845 4.43 4.43 2493000 4.43 down down correct
OGEN.US Oragenics Inc 20220601 0 0.31 0.33 0.29 0.33 390500 0.33 up up correct
OPTT.US Ocean Power Technologies Inc 20220601 0 0.77 0.84 0.77 0.82 685100 0.82 up up correct
ORLA.US Orla Mining Ltd 20220601 0 3.81 3.87 3.73 3.83 104200 3.83 up up correct
PCG.US PI 20220601 0 18.5472 18.5472 18.5472 18.5472 35 18.5472
PED.US PEDEVCO Corp 20220601 0 1.33 1.49 1.33 1.47 1409400 1.47 up up correct
PHGE.US BiomX Inc 20220601 0 0.71 0.71 0.64 0.6483 43556 0.6483 down down correct
PLAG.US Planet Green Holdings Corp 20220601 0 0.9104 0.93 0.836 0.8738 90901 0.8738 down down correct
PLG.US Platinum Group Metals Ltd 20220601 0 1.79 1.86 1.76 1.83 579400 1.83 up up correct
PLM.US PolyMet Mining Corp 20220601 0 3 3 2.74 2.9 147900 2.9 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20220601 0 1.21 1.21 1.17 1.2 184169 1.2 down down correct
PLYM.US PA 20220601 0 25.595 25.595 25.595 25.595 100 25.595
PRK.US Park National Corporation 20220601 0 122.95 123.4 121.24 122.17 26200 122.17 down down correct
PTN.US Palatin Technologies Inc 20220601 0 0.3552 0.3704 0.351 0.36 255365 0.36 up down incorrect
PW.US Power REIT 20220601 0 22.85 23.3 21.19 21.81 54100 21.81 down down correct
PZG.US Paramount Gold Nevada Corp 20220601 0 0.51 0.525 0.5 0.509 63400 0.509 down down correct
RCG.US RENN Fund Inc 20220601 0 2.28 2.28 2.22 2.24 10000 2.24 down down correct
REI.US Ring Energy Inc 20220601 0 4.5 4.77 4.5 4.66 3371200 4.66 up up correct
REPX.US Riley Exploration Permian Inc 20220601 0 28.02 28.92 27 28.43 58800 28.43 up down incorrect
RHE.US Regional Health Properties Inc 20220601 0 2.7 2.72 2.546 2.568 3000 2.568 down up incorrect
RLGT.US Radiant Logistics Inc 20220601 0 6.67 6.76 6.53 6.58 112500 6.58 down down correct
RMED.US Ra Medical Systems Inc 20220601 0 0.32 0.32 0.3 0.31 662800 0.31 down down correct
RVP.US Retractable Technologies Inc 20220601 0 4.63 4.71 4.26 4.3 260400 4.3 down up incorrect
SACC.US SACC 20220601 0 25.0805 25.15 25.0401 25.15 3026 25.15 up up correct
SACH.US Sachem Capital Corp 20220601 0 5 5.07 4.98 5.04 133200 5.04 up up correct
SCCB.US SCCB 20220601 0 25.291 25.38 25.291 25.35 3000 25.35 up up correct
SCCC.US SCCC 20220601 0 25.55 25.55 25.5 25.5 2100 25.5 down down correct
SDPI.US Superior Drilling Products Inc 20220601 0 1.05 1.1 1.03 1.08 218500 1.08 up up correct
SEB.US Seaboard Corporation 20220601 0 4145 4212.9199 4120 4193.5298 700 4193.5298 up up correct
SENS.US Senseonics Holdings Inc 20220601 0 1.16 1.18 1.11 1.15 2567700 1.15 down down correct
SIF.US SIFCO Industries Inc 20220601 0 4.17 4.18 4.16 4.16 600 4.16 down down correct
SILV.US SilverCrest Metals Inc 20220601 0 7.27 7.44 7.18 7.3 561000 7.3 up down incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220601 0 29.72 29.72 29.72 29.72 0 29.72
SLI.US Standard Lithium Ltd 20220601 0 5.87 6.156 5.45 5.59 1339900 5.59 down down correct
SMTS.US Sierra Metals Inc 20220601 0 0.89 0.939 0.85 0.883 152800 0.883 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220601 0 0.55 0.56 0.5 0.52 1850100 0.52 down down correct
SSY.US SunLink Health Systems Inc 20220601 0 1.13 1.18 1.13 1.17 4800 1.17 up up correct
STXS.US Stereotaxis Inc 20220601 0 2.04 2.11 1.89 1.93 491100 1.93 down down correct
SVM.US Silvercorp Metals Inc 20220601 0 2.76 2.825 2.74 2.79 879880 2.7785 up up correct
SVT.US Servotronics Inc 20220601 0 10.865 10.865 10.865 10.865 198 10.865
SYN.US Synthetic Biologics Inc 20220601 0 0.22 0.23 0.21 0.23 893600 0.23 up up correct
TELZ.US Tellurian Inc. 20220601 0 22.3 22.59 22.3 22.47 5300 22.47 up up correct
TGB.US Taseko Mines Limited 20220601 0 1.62 1.65 1.57 1.64 1583900 1.64 up down incorrect
THM.US International Tower Hill Mines Ltd 20220601 0 0.68 0.71 0.68 0.7 21100 0.7 up up correct
TKAT.US Takung Art Co. Ltd 20220601 0 1.94 2.18 1.94 2.07 373700 2.07 up up correct
TMBR.US Timber Pharmaceuticals Inc 20220601 0 0.28 0.28 0.26 0.262 3647600 0.262 down up incorrect
TMP.US Tompkins Financial Corporation 20220601 0 76 76 74.41 74.53 72000 74.53 down down correct
TMQ.US Trilogy Metals Inc 20220601 0 1 1 0.98 1 42900 1
TPHS.US Trinity Place Holdings Inc 20220601 0 1.35 1.35 1.35 1.35 72 1.35
TRT.US Trio 20220601 0 5.25 5.25 4.84 4.84 7200 4.84 down up incorrect
TRX.US Tanzanian Gold Corporation 20220601 0 0.35 0.35 0.31 0.33 1090300 0.33 down down correct
UAMY.US United States Antimony Corporation 20220601 0 0.41 0.43 0.41 0.42 135400 0.42 up up correct
UAVS.US AgEagle Aerial Systems Inc 20220601 0 0.793 0.8147 0.7607 0.7607 680236 0.7607 down down correct
UEC.US Uranium Energy Corp 20220601 0 3.83 3.93 3.52 3.55 16282700 3.55 down down correct
UFAB.US Unique Fabricating Inc 20220601 0 1.42 1.48 1.42 1.48 16100 1.48 up up correct
URG.US Ur 20220601 0 1.23 1.25 1.15 1.17 1685800 1.17 down down correct
USAS.US Americas Gold and Silver Corporation 20220601 0 0.74 0.76 0.72 0.74 231200 0.74
UTG.US Reaves Utility Income Fund 20220601 0 33.88 33.99 33.48 33.71 152000 33.71 down down correct
UUU.US Universal Security Instruments Inc 20220601 0 3.46 3.59 3.19 3.26 23400 3.26 down up incorrect
UUUU.US Energy Fuels Inc 20220601 0 6.41 6.52 6.11 6.13 2820954 6.13 down down correct
VCF.US Delaware Investments Colorado Municipal Income Fund Inc 20220601 0 39.87 39.87 39.78 39.83 2174 39.83 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220601 0 11.93 12.11 11.93 12.1 35100 12.1 up down incorrect
VGZ.US Vista Gold Corp 20220601 0 0.8 0.83 0.78 0.79 88100 0.79 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220601 0 9.85 9.89 9.76 9.88 123100 9.88 up down incorrect
VNRX.US VolitionRx Limited 20220601 0 2.57 2.59 2.44 2.45 26900 2.45 down down correct
WBEV.US Winc Inc. 20220601 0 2.5 2.52 2.25 2.52 52700 2.52 up up correct
WLMS.US Williams Industrial Services Group Inc 20220601 0 1.7 1.7 1.58 1.591 43900 1.591 down down correct
WRN.US Western Copper and Gold Corporation 20220601 0 1.7 1.71 1.66 1.69 117000 1.69 down down correct
WTT.US Wireless Telecom Group Inc 20220601 0 1.44 1.44 1.41 1.44 19000 1.44
WWR.US Westwater Resources Inc 20220601 0 1.27 1.27 1.2 1.22 362600 1.22 down down correct
WYY.US WidePoint Corporation 20220601 0 2.7839 2.8 2.71 2.78 14331 2.78 down down correct
XPL.US Solitario Zinc Corp 20220601 0 0.68 0.7 0.68 0.7 37000 0.7 up up correct
XTNT.US Xtant Medical Holdings Inc 20220601 0 0.57 0.59 0.55 0.59 3000 0.59 up down incorrect
ZDGE.US Zedge Inc 20220601 0 5.36 5.36 5.03 5.13 27000 5.13 down up incorrect
ZOM.US Zomedica Corp 20220601 0 0.246 0.246 0.236 0.245 30731400 0.245 down up incorrect

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