CollectAI

close-nysemkt_stocks

2022/07/05

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220705 0 9.9 10.05 9.9 9.99 18300 9.99 up down incorrect
AAU.US Almaden Minerals Ltd 20220705 0 0.2173 0.2235 0.215 0.2176 225657 0.2176 up down incorrect
ACU.US Acme United Corporation 20220705 0 32.13 32.13 31.06 31.62 8200 31.62 down down correct
AE.US Adams Resources & Energy Inc 20220705 0 31.27 31.92 30.21 30.21 17800 30.21 down up incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220705 0 5.45 5.52 5.38 5.43 21200 5.43 down down correct
AGE.US AgeX Therapeutics Inc 20220705 0 0.61 0.7042 0.61 0.7 31364 0.7 up down incorrect
AIM.US AIM ImmunoTech Inc 20220705 0 0.77 0.8 0.77 0.78 101400 0.78 up down incorrect
AINC.US Ashford Inc 20220705 0 13.2 14.55 13.2 14.02 9700 14.02 up down incorrect
AIRI.US Air Industries Group 20220705 0 0.67 0.693 0.64 0.6551 31811 0.6551 down down correct
AMBO.US Ambow Education Holding Ltd 20220705 0 0.35 0.361 0.35 0.355 14200 0.355 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220705 0 0.16 0.16 0.15 0.16 3511500 0.16
AMS.US American Shared Hospital Services 20220705 0 2.23 2.25 2.21 2.21 1100 2.21 down up incorrect
ANVS.US Annovis Bio Inc. 20220705 0 11.95 12.56 11.52 12.38 36800 12.38 up down incorrect
APT.US Alpha Pro Tech Ltd 20220705 0 4.43 4.44 4.35 4.42 38800 4.42 down up incorrect
ARMP.US Armata Pharmaceuticals Inc 20220705 0 3.31 3.9 3.31 3.55 3451 3.55 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20220705 0 0.56 0.56 0.52 0.54 456700 0.54 down down correct
ASXC.US Asensus Surgical Inc 20220705 0 0.39 0.41 0.38 0.39 1759500 0.39
ATNM.US Actinium Pharmaceuticals Inc 20220705 0 4.99 5.09 4.8985 4.97 160581 4.97 down up incorrect
AUMN.US Golden Minerals Company 20220705 0 0.35 0.36 0.34 0.35 344500 0.35
AWX.US Avalon Holdings Corporation 20220705 0 2.8 2.8 2.6 2.61 1918 2.61 down down correct
AXU.US Alexco Resource Corp 20220705 0 0.43 0.44 0.4 0.4 4314100 0.4 down down correct
BATL.US Battalion Oil Corporation 20220705 0 8.59 8.97 8.12 8.41 40000 8.41 down down correct
BDL.US Flanigan's Enterprises Inc 20220705 0 30 30.245 30 30 1454 30
BDR.US Blonder Tongue Laboratories Inc 20220705 0 0.1235 0.15 0.12 0.15 38159 0.15 up down incorrect
BGI.US Birks Group Inc 20220705 0 5.19 5.26 5.18 5.2 17600 5.2 up up correct
BHB.US Bar Harbor Bankshares 20220705 0 25.97 26.48 25.47 26.43 25500 26.43 up up correct
BKTI.US BK Technologies Corporation 20220705 0 2.32 2.5 2.25 2.45 9700 2.45 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220705 0 15.22 15.39 15.09 15.13 22916 15.13 down up incorrect
BRG.US PD 20220705 0 24.98 24.98 24.85 24.9797 3332 24.9797 down up incorrect
BRN.US Barnwell Industries Inc 20220705 0 2.3 2.3 2.18 2.19 80483 2.19 down up incorrect
BTG.US B2Gold Corp 20220705 0 3.43 3.435 3.17 3.25 17483680 3.25 down down correct
BTN.US Ballantyne Strong Inc 20220705 0 2.36 2.44 2.36 2.37 7700 2.37 up up correct
BTTR.US Better Choice Company Inc 20220705 0 2.15 2.16 1.94 1.95 177400 1.95 down down correct
CANF.US Can 20220705 0 0.8805 0.8999 0.855 0.89 183294 0.89 up up correct
CCF.US Chase Corporation 20220705 0 79.64 79.64 76.61 77.81 21518 77.81 down up incorrect
CEI.US Camber Energy Inc 20220705 0 0.378 0.38 0.355 0.38 15653085 0.38 up down incorrect
CET.US Central Securities Corp 20220705 0 35 35.12 34.5 35.02 13300 35.02 up down incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220705 0 10.91 10.91 10.72 10.75 6200 10.7069 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220705 0 2.76 2.77 2.68 2.71 183900 2.71 down up incorrect
CIX.US CompX International Inc 20220705 0 22.69 22.69 22.26 22.29 3200 22.29 down up incorrect
CKX.US CKX Lands Inc 20220705 0 11.13 11.14 11.07 11.07 2500 11.07 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20220705 0 8.75 8.865 8.45 8.85 2107060 8.6747 up down incorrect
CMCL.US Caledonia Mining Corporation Plc 20220705 0 11.29 11.29 10.76 10.93 65477 10.789 down down correct
CMT.US Core Molding Technologies Inc 20220705 0 9.01 9.11 8.85 8.85 12400 8.85 down up incorrect
COHN.US Cohen & Company Inc 20220705 0 10.42 10.67 10.3 10.57 2000 10.57 up down incorrect
CPHI.US China Pharma Holdings Inc 20220705 0 0.2123 0.23 0.2069 0.2214 883961 0.2214 up down incorrect
CQP.US Cheniere Energy Partners L.P 20220705 0 43.08 43.46 42.34 43.05 199600 43.05 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20220705 0 8.4 8.57 8.18 8.52 1208398 8.3534 up down incorrect
CTEK.US CynergisTek Inc 20220705 0 1.18 1.21 1.18 1.19 179000 1.19 up down incorrect
CVM.US CEL 20220705 0 4 4.37 4 4.17 350100 4.17 up up correct
CVR.US Chicago Rivet & Machine Co 20220705 0 27.9 29.2 27.74 28.5 14500 28.5 up up correct
CYBN.US Cybin Inc 20220705 0 0.6 0.62 0.545 0.579 439100 0.579 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220705 0 1.88 1.89 1.86 1.88 469700 1.88
DIT.US AMCON Distributing Company 20220705 0 160.01 165.03 160.01 164.1 519 164.1 up up correct
DLA.US Delta Apparel Inc 20220705 0 27.3 27.6 27 27.25 13900 27.25 down up incorrect
DMF.US BNY Mellon Municipal Income Inc 20220705 0 6.81 6.86 6.81 6.86 50175 6.8315 up down incorrect
DNN.US Denison Mines Corp 20220705 0 1.01 1.02 0.94 0.95 6974300 0.95 down down correct
DSS.US Document Security Systems Inc 20220705 0 0.358 0.359 0.337 0.345 240200 0.345 down down correct
DXF.US Dunxin Financial Holdings Limited 20220705 0 0.4399 0.4699 0.4399 0.4601 12250 0.4601 up up correct
DXR.US Daxor Corporation 20220705 0 13.52 13.67 13.35 13.67 600 13.67 up down incorrect
EAD.US Wells Fargo Advantage Funds 20220705 0 6.58 6.58 6.44 6.47 204331 6.413 down down correct
ECF.US PA 20220705 0 23.84 24 23.8 24 5165 24 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20220705 0 10.83 10.86 10.69 10.84 146813 10.84 up up correct
ELA.US Envela Corporation 20220705 0 7.11 7.12 6.96 7.1 92300 7.1 down up incorrect
ELLO.US Ellomay Capital Ltd 20220705 0 23.55 23.55 22.6 22.76 2300 22.76 down down correct
ELMD.US Electromed Inc 20220705 0 9.58 9.9 9.42 9.42 8300 9.42 down down correct
EMAN.US eMagin Corporation 20220705 0 0.64 0.67 0.64 0.64 140200 0.64
EMX.US EMX Royalty Corporation 20220705 0 1.85 1.92 1.82 1.86 245500 1.86 up down incorrect
ENSV.US Enservco Corporation 20220705 0 1.98 1.98 1.83 1.86 166600 1.86 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20220705 0 9.4 9.41 9.37 9.4 31300 9.4
EPM.US Evolution Petroleum Corporation 20220705 0 5.4 5.4 4.94 5.04 277900 5.04 down down correct
EQX.US Equinox Gold Corp 20220705 0 4.61 4.61 4.2 4.29 3231400 4.29 down down correct
ERC.US Wells Fargo Advantage Multi 20220705 0 9.64 9.64 9.3 9.41 175368 9.3201 down up incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220705 0 12.4 12.4 12.14 12.26 26099 12.185 down up incorrect
ESP.US Espey Mfg. & Electronics Corp 20220705 0 14 14 14 14 400 14
EVBN.US Evans Bancorp Inc 20220705 0 34.57 34.6 33.4 33.61 13600 33.61 down down correct
EVI.US EVI Industries Inc 20220705 0 10 10.97 10 10.4 109300 10.4 up down incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220705 0 9.34 9.34 9.26 9.28 30800 9.28 down up incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220705 0 10.39 10.48 10.32 10.41 254500 10.3107 up down incorrect
EXN.US Excellon Resources Inc 20220705 0 0.46 0.46 0.42 0.42 57300 0.42 down down correct
FAX.US Aberdeen Asia 20220705 0 2.77 2.8 2.74 2.77 2354594 2.77
FCO.US Aberdeen Global Income Fund Inc 20220705 0 5.7 5.7399 5.51 5.58 38762 5.58 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220705 0 16.12 16.12 15.3762 15.75 74436 15.75 down up incorrect
FRD.US Friedman Industries Incorporated 20220705 0 7.61 7.63 7.02 7.29 19900 7.29 down down correct
FSI.US Flexible Solutions International Inc 20220705 0 2.45 2.45 2.25 2.29 11387 2.29 down up incorrect
FSP.US Franklin Street Properties Corp 20220705 0 4.15 4.23 4.03 4.22 514575 4.22 up up correct
FTF.US Franklin Limited Duration Income Trust 20220705 0 6.77 6.77 6.66 6.76 93000 6.76 down up incorrect
FURY.US Fury Gold Mines Limited 20220705 0 0.525 0.548 0.467 0.482 226400 0.482 down down correct
GAU.US Galiano Gold Inc 20220705 0 0.42 0.42 0.38 0.4 665400 0.4 down up incorrect
GBR.US New Concept Energy Inc 20220705 0 1.42 1.5533 1.42 1.45 26092 1.45 up up correct
GGN.US PB 20220705 0 23.24 23.29 23.153 23.2001 5308 23.2001 down up incorrect
GLO.US Clough Global Opportunities Fund 20220705 0 7.43 7.53 7.37 7.52 247000 7.52 up up correct
GLQ.US Clough Global Equity Fund 20220705 0 9.23 9.3 9.06 9.23 56100 9.23
GLU.US The Gabelli Global Utility & Income Trust 20220705 0 15.73 16 15.73 15.9165 11507 15.8173 up down incorrect
GLV.US Clough Global Dividend and Income Fund 20220705 0 8.38 8.72 8.2 8.34 47600 8.34 down down correct
GORO.US Gold Resource Corporation 20220705 0 1.66 1.67 1.57 1.61 882800 1.61 down down correct
GPL.US Great Panther Mining Limited 20220705 0 0.133 0.1364 0.1209 0.125 1459931 0.125 down up incorrect
GRF.US Eagle Capital Growth Fund Inc 20220705 0 8.76 8.76 8.76 8.76 1300 8.76
GROY.US WT 20220705 0 0.44 0.44 0.3922 0.3923 13647 0.3923 down up incorrect
GSAT.US Globalstar Inc 20220705 0 1.2 1.27 1.19 1.25 2729700 1.25 up up correct
GSV.US Gold Standard Ventures Corp 20220705 0 0.33 0.33 0.3 0.31 253800 0.31 down down correct
GTE.US Gran Tierra Energy Inc 20220705 0 1.15 1.17 1.04 1.1 8368400 1.1 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220705 0 10.94 11.09 10.94 11.05 48800 11.05 up down incorrect
HUSA.US Houston American Energy Corp 20220705 0 4.53 4.53 3.91 3.96 1966900 3.96 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220705 0 4.61 4.62 4.45 4.57 74900 4.57 down up incorrect
IBIO.US iBio Inc 20220705 0 0.2593 0.2666 0.247 0.248 2093911 0.248 down down correct
ID.US PARTS iD Inc 20220705 0 1.39 1.42 1.12 1.12 68800 1.12 down down correct
IDW.US IDW Media Holdings Inc 20220705 0 1.37 1.37 1.28 1.28 17906 1.28 down up incorrect
IGC.US India Globalization Capital Inc 20220705 0 0.5211 0.532 0.502 0.5131 128281 0.5131 down up incorrect
IHT.US InnSuites Hospitality Trust 20220705 0 3 3 2.5 2.65 2699 2.6412 down up incorrect
IMH.US Impac Mortgage Holdings Inc 20220705 0 0.6599 0.66 0.58 0.6191 15897 0.6191 down down correct
IMO.US Imperial Oil Limited 20220705 0 46.53 47.01 43.42 44.54 859300 44.54 down up incorrect
INDO.US Indonesia Energy Corporation Limited 20220705 0 6.11 6.25 5.61 6.03 445000 6.03 down down correct
INFU.US InfuSystem Holdings Inc 20220705 0 9.4 9.59 9.31 9.53 62600 9.53 up up correct
INTT.US inTEST Corporation 20220705 0 6.36 6.67 6.28 6.42 37400 6.42 up up correct
INUV.US Inuvo Inc 20220705 0 0.45 0.5 0.45 0.5 151000 0.5 up up correct
IOR.US Income Opportunity Realty Investors Inc 20220705 0 12.94 12.94 12.94 12.94 400 12.94
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220705 0 25.41 25.41 25.41 25.41 19 25.41
ISDR.US Issuer Direct Corporation 20220705 0 24.99 26.37 24.99 26.02 17500 26.02 up up correct
ISR.US Isoray Inc 20220705 0 0.29 0.31 0.28 0.3 178100 0.3 up up correct
ITP.US IT Tech Packaging Inc 20220705 0 1.2 1.2 1.1 1.2 134350 1.2
ITRG.US Integra Resources Corp 20220705 0 1.08 1.08 0.96 0.96 119065 0.96 down down correct
JOB.US GEE Group Inc 20220705 0 0.55 0.58 0.54 0.56 173200 0.56 up down incorrect
KIQ.US Kelso Technologies Inc 20220705 0 0.33 0.3367 0.3077 0.3077 25473 0.3077 down up incorrect
KULR.US KULR Technology Group Inc 20220705 0 1.47 1.47 1.37 1.42 217800 1.42 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220705 0 1.53 1.69 1.53 1.69 1139100 1.69 up up correct
LEU.US Centrus Energy Corp 20220705 0 25.67 26.86 25.19 26.84 96800 26.84 up up correct
LGL.US The LGL Group Inc 20220705 0 13.48 13.65 13.2 13.55 19300 13.55 up down incorrect
LNG.US Cheniere Energy Inc 20220705 0 129.91 132.62 127.67 131.98 1968800 131.98 up up correct
LODE.US Comstock Mining Inc 20220705 0 0.61 0.62 0.59 0.61 153200 0.61
LOV.US Spark Networks SE 20220705 0 3.18 3.3 3.08 3.23 33500 3.23 up up correct
LSF.US Laird Superfood Inc 20220705 0 2.03 2.03 1.841 2 77000 2 down up incorrect
MAG.US MAG Silver Corp 20220705 0 12.2 12.25 11.18 11.48 729300 11.48 down down correct
MHH.US Mastech Digital Inc 20220705 0 15.495 15.495 14.87 14.87 4950 14.87 down up incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220705 0 1.17 1.32 1.15 1.26 162523 1.26 up up correct
MLSS.US Milestone Scientific Inc 20220705 0 1 1.08 0.96 1.05 133900 1.05 up down incorrect
MMX.US Maverix Metals Inc 20220705 0 4.37 4.38 4.13 4.33 396000 4.33 down up incorrect
MSN.US Emerson Radio Corp 20220705 0 0.66 0.68 0.63 0.66 5700 0.66
MTA.US Metalla Royalty & Streaming Ltd 20220705 0 4.84 4.84 4.51 4.67 209603 4.67 down up incorrect
MTNB.US Matinas BioPharma Holdings Inc 20220705 0 0.786 0.85 0.786 0.83 730000 0.83 up up correct
MXC.US Mexco Energy Corporation 20220705 0 15.64 15.99 14.52 15.12 24400 15.12 down up incorrect
MYO.US Myomo Inc 20220705 0 1.64 1.778 1.64 1.7 63300 1.7 up down incorrect
NAK.US Northern Dynasty Minerals Ltd 20220705 0 0.26 0.26 0.25 0.25 2315600 0.25 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220705 0 0.67 0.72 0.66 0.71 15600 0.71 up down incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20220705 0 11.21 11.39 11.2 11.39 127000 11.39 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220705 0 10 10 9.97 9.99 1700 9.99 down up incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20220705 0 11.5 11.52 11.31 11.41 13000 11.41 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220705 0 0.26 0.29 0.26 0.29 949500 0.29 up up correct
NEN.US New England Realty Associates Limited Partnership 20220705 0 77 77 77 77 0 77
NEWP.US New Pacific Metals Corp 20220705 0 2.87 2.89 2.69 2.81 282700 2.81 down up incorrect
NFGC.US New Found Gold Corp 20220705 0 4.64 4.64 4.21 4.27 502771 4.27 down up incorrect
NG.US NovaGold Resources Inc 20220705 0 4.78 4.83 4.42 4.62 3227100 4.62 down up incorrect
NGD.US New Gold Inc 20220705 0 1.09 1.15 1.04 1.08 4852400 1.08 down up incorrect
NHC.US National HealthCare Corporation 20220705 0 70.25 70.3 68.64 69.97 25100 69.97 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220705 0 8.39 8.39 8.28 8.35 108045 8.2599 down up incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220705 0 6.07 6.08 5.76 5.94 135903 5.9197 down up incorrect
NNVC.US NanoViricides Inc 20220705 0 1.7 1.91 1.7 1.88 26600 1.88 up up correct
NOG.US Northern Oil and Gas Inc 20220705 0 24.52 24.53 22.59 22.93 2130500 22.93 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220705 0 4.03 4.09 3.9839 4.07 71812 4.039 up down incorrect
NTIP.US Network 20220705 0 2.47 2.47 2.35 2.42 4000 2.42 down down correct
NXE.US NexGen Energy Ltd 20220705 0 3.58 3.6 3.4 3.5 2132200 3.5 down down correct
OGEN.US Oragenics Inc 20220705 0 0.32 0.33 0.32 0.32 240800 0.32
OPTT.US Ocean Power Technologies Inc 20220705 0 0.57 0.57 0.53 0.56 186400 0.56 down down correct
ORLA.US Orla Mining Ltd 20220705 0 2.82 2.82 2.588 2.64 128100 2.64 down up incorrect
PED.US PEDEVCO Corp 20220705 0 1.17 1.17 1.1 1.12 420900 1.12 down up incorrect
PHGE.US BiomX Inc 20220705 0 0.701 0.74 0.656 0.74 25100 0.74 up down incorrect
PLAG.US Planet Green Holdings Corp 20220705 0 0.89 0.89 0.79 0.8 20300 0.8 down down correct
PLG.US Platinum Group Metals Ltd 20220705 0 1.37 1.38 1.2 1.23 836745 1.23 down down correct
PLM.US PolyMet Mining Corp 20220705 0 2.76 2.76 2.6 2.64 53000 2.64 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20220705 0 1.05 1.1 1.05 1.09 106361 1.09 up up correct
PLYM.US PA 20220705 0 25.3515 25.59 25.3515 25.59 753 25.59 up down incorrect
PRK.US Park National Corporation 20220705 0 121 123.11 118.66 122.92 58300 122.92 up up correct
PTN.US Palatin Technologies Inc 20220705 0 0.27 0.29 0.27 0.27 496400 0.27
PW.US Power REIT 20220705 0 12.73 14.09 11.46 13.66 24900 13.66 up down incorrect
PZG.US Paramount Gold Nevada Corp 20220705 0 0.426 0.476 0.426 0.45 535700 0.45 up down incorrect
RCG.US RENN Fund Inc 20220705 0 2.23 2.3 2.15 2.18 4200 2.18 down down correct
REI.US Ring Energy Inc 20220705 0 2.78 2.79 2.35 2.56 5296200 2.56 down up incorrect
REPX.US Riley Exploration Permian Inc 20220705 0 23.18 24.39 22.02 22.87 40600 22.87 down down correct
RHE.US Regional Health Properties Inc 20220705 0 2.33 2.47 2.23 2.42 23500 2.42 up up correct
RLGT.US Radiant Logistics Inc 20220705 0 7.16 7.35 6.96 7.13 194200 7.13 down up incorrect
RMED.US Ra Medical Systems Inc 20220705 0 0.45 0.59 0.4 0.43 150662800 0.43 down up incorrect
RVP.US Retractable Technologies Inc 20220705 0 3.88 4.03 3.8 3.93 110700 3.93 up down incorrect
SACC.US SACC 20220705 0 24.6 24.6 24.6 24.6 600 24.6
SACH.US Sachem Capital Corp 20220705 0 4.16 4.2 4.01 4.17 179136 4.17 up down incorrect
SCCB.US SCCB 20220705 0 24.8612 24.9101 24.85 24.85 2537 24.85 down down correct
SCCC.US SCCC 20220705 0 24.98 24.98 24.82 24.86 3900 24.86 down up incorrect
SDPI.US Superior Drilling Products Inc 20220705 0 0.96 0.97 0.88 0.92 176000 0.92 down down correct
SEB.US Seaboard Corporation 20220705 0 3847.1201 3930 3800 3904.8401 700 3904.8401 up down incorrect
SENS.US Senseonics Holdings Inc 20220705 0 1 1.06 0.986 1.06 1847500 1.06 up up correct
SIF.US SIFCO Industries Inc 20220705 0 3.11 3.21 3.1 3.13 5500 3.13 up down incorrect
SILV.US SilverCrest Metals Inc 20220705 0 6.18 6.26 5.86 5.99 1406400 5.99 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220705 0 30.182 30.182 29.25 29.75 4794 29.75 down up incorrect
SLI.US Standard Lithium Ltd 20220705 0 4.07 4.19 3.96 4.13 710800 4.13 up down incorrect
SMTS.US Sierra Metals Inc 20220705 0 0.809 0.81 0.7727 0.7802 47047 0.7802 down up incorrect
SNMP.US Evolve Transition Infrastructure LP 20220705 0 0.39 0.47 0.39 0.42 414500 0.42 up up correct
SSY.US SunLink Health Systems Inc 20220705 0 0.98 1 0.95 0.97 6400 0.97 down up incorrect
STXS.US Stereotaxis Inc 20220705 0 1.85 1.92 1.78 1.88 397900 1.88 up up correct
SVM.US Silvercorp Metals Inc 20220705 0 2.47 2.47 2.275 2.4 2151203 2.4 down up incorrect
SVT.US Servotronics Inc 20220705 0 11.31 11.31 10.84 11.06 3100 11.06 down up incorrect
SYN.US Synthetic Biologics Inc 20220705 0 0.24 0.24 0.22 0.23 863900 0.23 down up incorrect
TELZ.US Tellurian Inc. 20220705 0 21.9999 22 21.7 21.7 3446 21.7 down up incorrect
TGB.US Taseko Mines Limited 20220705 0 1.01 1.02 0.95 0.98 1764700 0.98 down down correct
THM.US International Tower Hill Mines Ltd 20220705 0 0.52 0.546 0.47 0.5304 104912 0.5304 up down incorrect
TKAT.US Takung Art Co. Ltd 20220705 0 1.66 1.77 1.66 1.72 56900 1.72 up down incorrect
TMBR.US Timber Pharmaceuticals Inc 20220705 0 0.29 0.31 0.283 0.302 464700 0.302 up up correct
TMP.US Tompkins Financial Corporation 20220705 0 72.07 73.43 70.87 73.39 48600 73.39 up up correct
TMQ.US Trilogy Metals Inc 20220705 0 0.73 0.76 0.7 0.71 669100 0.71 down up incorrect
TPHS.US Trinity Place Holdings Inc 20220705 0 1.02 1.07 1 1 8972 1 down down correct
TRT.US Trio 20220705 0 4.28 4.36 4.22 4.26 4700 4.26 down up incorrect
TRX.US Tanzanian Gold Corporation 20220705 0 0.38 0.38 0.34 0.36 423000 0.36 down up incorrect
UAMY.US United States Antimony Corporation 20220705 0 0.41 0.4197 0.387 0.4044 332905 0.4044 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220705 0 0.6508 0.675 0.6136 0.67 1427508 0.67 up up correct
UEC.US Uranium Energy Corp 20220705 0 3.13 3.2 3 3.08 10795200 3.08 down down correct
UFAB.US Unique Fabricating Inc 20220705 0 1.255 1.3 1.22 1.24 8213 1.24 down down correct
URG.US Ur 20220705 0 1.05 1.05 1.01 1.03 1190800 1.03 down up incorrect
USAS.US Americas Gold and Silver Corporation 20220705 0 0.6608 0.6716 0.65 0.6651 238810 0.6651 up up correct
UTG.US Reaves Utility Income Fund 20220705 0 31.46 31.46 30.065 30.85 322256 30.85 down down correct
UUU.US Universal Security Instruments Inc 20220705 0 3.4 4.03 2.95 3.29 382963 3.29 down down correct
UUUU.US Energy Fuels Inc 20220705 0 4.92 4.9273 4.74 4.88 2685451 4.88 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220705 0 11.61 11.75 11.61 11.67 35700 11.67 up up correct
VGZ.US Vista Gold Corp 20220705 0 0.63 0.64 0.59 0.62 254400 0.62 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220705 0 9.39 9.4007 9.16 9.25 294921 9.2086 down down correct
VNRX.US VolitionRx Limited 20220705 0 2 2.2 2 2.12 39921 2.12 up down incorrect
WBEV.US Winc Inc. 20220705 0 1.44 1.53 1.36 1.49 6600 1.49 up up correct
WLMS.US Williams Industrial Services Group Inc 20220705 0 1.4 1.4 1.33 1.33 17900 1.33 down down correct
WRN.US Western Copper and Gold Corporation 20220705 0 1.4 1.4 1.335 1.37 134217 1.37 down up incorrect
WTT.US Wireless Telecom Group Inc 20220705 0 1.32 1.33 1.23 1.28 55200 1.28 down down correct
WWR.US Westwater Resources Inc 20220705 0 1.08 1.08 1.04 1.07 369500 1.07 down down correct
WYY.US WidePoint Corporation 20220705 0 2.36 2.36 2.25 2.27 9776 2.27 down up incorrect
XPL.US Solitario Zinc Corp 20220705 0 0.56 0.57 0.54 0.54 60400 0.54 down down correct
XTNT.US Xtant Medical Holdings Inc 20220705 0 0.48 0.49 0.47 0.49 4300 0.49 up down incorrect
YCBD.US P 20220705 0 3.63 3.63 3.48 3.505 8820 3.505 down down correct
ZDGE.US Zedge Inc 20220705 0 2.74 2.77 2.58 2.72 113100 2.72 down down correct
ZOM.US Zomedica Corp 20220705 0 0.209 0.224 0.203 0.22 41582200 0.22 up down incorrect

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