CollectAI

close-nysemkt_stocks

2022/07/08

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220708 0 10.54 10.7 10.12 10.5 3900 10.5 down down correct
AAU.US Almaden Minerals Ltd 20220708 0 0.2297 0.2461 0.2251 0.24 255190 0.24 up down incorrect
ACU.US Acme United Corporation 20220708 0 31.64 31.99 31.01 31.4 7500 31.4 down up incorrect
AE.US Adams Resources & Energy Inc 20220708 0 31.91 32.54 31.91 31.96 1400 31.96 up down incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220708 0 5.63 5.64 5.54 5.59 15000 5.59 down up incorrect
AGE.US AgeX Therapeutics Inc 20220708 0 0.704 0.775 0.699 0.742 33500 0.742 up down incorrect
AIM.US AIM ImmunoTech Inc 20220708 0 0.8 0.81 0.8 0.81 33800 0.81 up up correct
AINC.US Ashford Inc 20220708 0 14.72 14.72 14.2 14.2 1000 14.2 down down correct
AIRI.US Air Industries Group 20220708 0 0.69 0.69 0.67 0.68 18900 0.68 down down correct
AMBO.US Ambow Education Holding Ltd 20220708 0 0.346 0.383 0.346 0.36 20100 0.36 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220708 0 0.17 0.19 0.17 0.18 4755500 0.18 up down incorrect
AMS.US American Shared Hospital Services 20220708 0 2.27 2.27 2.27 2.27 400 2.27
ANVS.US Annovis Bio Inc. 20220708 0 15.17 15.43 14.15 14.61 110600 14.61 down down correct
APT.US Alpha Pro Tech Ltd 20220708 0 4.44 4.5 4.42 4.45 52900 4.45 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220708 0 3.7 3.7 3.5 3.5 4300 3.5 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220708 0 0.57 0.58 0.55 0.58 130700 0.58 up up correct
ASXC.US Asensus Surgical Inc 20220708 0 0.43 0.45 0.42 0.45 887900 0.45 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20220708 0 5.11 5.22 5.085 5.22 98700 5.22 up down incorrect
AUMN.US Golden Minerals Company 20220708 0 0.34 0.35 0.34 0.34 144600 0.34
AWX.US Avalon Holdings Corporation 20220708 0 2.67 2.7 2.61 2.62 1100 2.62 down down correct
AXU.US Alexco Resource Corp 20220708 0 0.42 0.43 0.4 0.42 1802500 0.42
BATL.US Battalion Oil Corporation 20220708 0 7.98 8.85 7.98 8.25 62100 8.25 up down incorrect
BDL.US Flanigan's Enterprises Inc 20220708 0 29.21 31 28.86 29.94 7000 29.94 up down incorrect
BDR.US Blonder Tongue Laboratories Inc 20220708 0 0.125 0.13 0.12 0.1201 128910 0.1201 down down correct
BGI.US Birks Group Inc 20220708 0 5.18 5.21 5.15 5.17 94300 5.17 down down correct
BHB.US Bar Harbor Bankshares 20220708 0 26.59 26.59 25.94 26.28 22600 26.28 down down correct
BKTI.US BK Technologies Corporation 20220708 0 2.39 2.54 2.37 2.45 5100 2.45 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20220708 0 14.85 16.12 14.76 14.83 17000 14.83 down up incorrect
BRG.US PD 20220708 0 25 25 24.93 24.95 3454 24.95 down down correct
BRN.US Barnwell Industries Inc 20220708 0 2.36 2.39 2.27 2.38 58300 2.38 up down incorrect
BTG.US B2Gold Corp 20220708 0 3.4 3.4099 3.3 3.33 14695700 3.33 down up incorrect
BTN.US Ballantyne Strong Inc 20220708 0 2.42 2.46 2.42 2.45 5800 2.45 up down incorrect
BTTR.US Better Choice Company Inc 20220708 0 2.029 2.099 1.99 1.99 47500 1.99 down up incorrect
CANF.US Can 20220708 0 0.85 0.9 0.85 0.9 134300 0.9 up up correct
CCF.US Chase Corporation 20220708 0 79.32 79.32 77.55 77.59 16400 77.59 down up incorrect
CEI.US Camber Energy Inc 20220708 0 0.3931 0.4144 0.3931 0.405 18642257 0.405 up down incorrect
CET.US Central Securities Corp 20220708 0 35 35.6 34.9 35.31 17400 35.31 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20220708 0 10.78 10.78 10.68 10.7 3600 10.7 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220708 0 2.68 2.7 2.66 2.7 168600 2.7 up down incorrect
CIX.US CompX International Inc 20220708 0 23 23 22.52 22.52 1100 22.52 down up incorrect
CKX.US CKX Lands Inc 20220708 0 11.1 11.1 11.1 11.1 300 11.1
CLM.US Cornerstone Strategic Value Fund Inc 20220708 0 9.25 9.355 9.21 9.31 1932010 9.1256 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220708 0 10.72 10.86 10.56 10.61 14564 10.4731 down up incorrect
CMT.US Core Molding Technologies Inc 20220708 0 9.23 9.66 9.11 9.22 9700 9.22 down up incorrect
COHN.US Cohen & Company Inc 20220708 0 10.53 10.67 10.4 10.61 5800 10.61 up down incorrect
CPHI.US China Pharma Holdings Inc 20220708 0 0.22 0.23 0.22 0.22 68700 0.22
CQP.US Cheniere Energy Partners L.P 20220708 0 45.3 45.3 43.44 43.5 349400 43.5 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220708 0 8.97 9.1 8.925 9.03 828092 8.8535 up down incorrect
CTEK.US CynergisTek Inc 20220708 0 1.18 1.21 1.18 1.2 66600 1.2 up up correct
CVM.US CEL 20220708 0 4.55 4.77 4.55 4.62 245300 4.62 up down incorrect
CVR.US Chicago Rivet & Machine Co 20220708 0 29 29 28.21 28.35 7400 28.35 down up incorrect
CYBN.US Cybin Inc 20220708 0 0.614 0.65 0.609 0.63 578600 0.63 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220708 0 1.87 1.89 1.87 1.88 372200 1.88 up up correct
DIT.US AMCON Distributing Company 20220708 0 166 170.68 161.32 162.5 2000 162.5 down down correct
DLA.US Delta Apparel Inc 20220708 0 27.28 27.9 27.21 27.75 6700 27.75 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220708 0 6.93 7 6.89 6.92 35233 6.8912 down up incorrect
DNN.US Denison Mines Corp 20220708 0 1.02 1.07 1.01 1.05 2860100 1.05 up up correct
DSS.US Document Security Systems Inc 20220708 0 0.341 0.375 0.34 0.358 194400 0.358 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20220708 0 0.45 0.49 0.45 0.49 22100 0.49 up down incorrect
DXR.US Daxor Corporation 20220708 0 13 13 12.61 12.61 2500 12.61 down up incorrect
EAD.US Wells Fargo Advantage Funds 20220708 0 6.56 6.69 6.49 6.69 273400 6.631 up down incorrect
ECF.US PA 20220708 0 23.76 24.05 23.7557 24.05 5115 24.05 up down incorrect
EIM.US Eaton Vance Municipal Bond Fund 20220708 0 10.92 10.92 10.81 10.87 95400 10.87 down down correct
ELA.US Envela Corporation 20220708 0 7.22 7.25 7.02 7.25 31800 7.25 up up correct
ELLO.US Ellomay Capital Ltd 20220708 0 24.11 24.11 24.11 24.11 7 24.11
ELMD.US Electromed Inc 20220708 0 9.85 9.85 9.7 9.7 1100 9.7 down up incorrect
EMAN.US eMagin Corporation 20220708 0 0.75 0.75 0.7 0.73 434100 0.73 down down correct
EMX.US EMX Royalty Corporation 20220708 0 1.96 1.96 1.88 1.89 94800 1.89 down up incorrect
ENSV.US Enservco Corporation 20220708 0 1.94 2.06 1.866 1.98 94600 1.98 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220708 0 9.46 9.54 9.45 9.52 31100 9.52 up down incorrect
EPM.US Evolution Petroleum Corporation 20220708 0 5.29 5.29 5.07 5.17 188600 5.17 down up incorrect
EQX.US Equinox Gold Corp 20220708 0 4.44 4.52 4.28 4.34 1767600 4.34 down up incorrect
ERC.US Wells Fargo Advantage Multi 20220708 0 9.5 9.56 9.46 9.52 48700 9.429 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220708 0 12.52 12.55 12.25 12.45 28200 12.374 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220708 0 14 14 14 14 62 14
EVBN.US Evans Bancorp Inc 20220708 0 34.19 34.19 33.46 33.46 7300 33.46 down down correct
EVI.US EVI Industries Inc 20220708 0 10.65 11.04 10.07 10.1 14800 10.1 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220708 0 9.36 9.42 9.34 9.38 29000 9.38 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220708 0 10.35 10.4 10.3 10.35 191900 10.35
EXN.US Excellon Resources Inc 20220708 0 0.47 0.47 0.42 0.43 12100 0.43 down up incorrect
FAX.US Aberdeen Asia 20220708 0 2.74 2.77 2.72 2.77 1648000 2.77 up down incorrect
FCO.US Aberdeen Global Income Fund Inc 20220708 0 5.58 5.68 5.41 5.68 26300 5.68 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220708 0 15.69 15.84 15.64 15.64 48300 15.64 down up incorrect
FRD.US Friedman Industries Incorporated 20220708 0 7.07 7.57 6.93 7.19 26600 7.19 up up correct
FSI.US Flexible Solutions International Inc 20220708 0 2.31 2.32 2.25 2.32 8400 2.32 up up correct
FSP.US Franklin Street Properties Corp 20220708 0 3.79 3.84 3.69 3.76 412400 3.76 down down correct
FTF.US Franklin Limited Duration Income Trust 20220708 0 6.73 6.73 6.66 6.73 36000 6.73
FURY.US Fury Gold Mines Limited 20220708 0 0.456 0.46 0.444 0.456 72200 0.456
GAU.US Galiano Gold Inc 20220708 0 0.39 0.4 0.38 0.39 548000 0.39
GBR.US New Concept Energy Inc 20220708 0 1.59 1.71 1.58 1.63 19700 1.63 up down incorrect
GGN.US PB 20220708 0 23.02 23.02 23.01 23.02 1330 23.02
GLO.US Clough Global Opportunities Fund 20220708 0 7.5 7.53 7.41 7.5 83400 7.5
GLQ.US Clough Global Equity Fund 20220708 0 9.15 9.36 9.15 9.22 38400 9.22 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20220708 0 16.1 16.1 16.04 16.04 2221 15.9401 down down correct
GLV.US Clough Global Dividend and Income Fund 20220708 0 8.29 8.49 8.17 8.31 29400 8.31 up up correct
GORO.US Gold Resource Corporation 20220708 0 1.57 1.61 1.55 1.58 738900 1.58 up up correct
GPL.US Great Panther Mining Limited 20220708 0 0.12 0.12 0.12 0.12 3093700 0.12
GRF.US Eagle Capital Growth Fund Inc 20220708 0 8.95 8.95 8.87 8.87 900 8.87 down up incorrect
GROY.US WT 20220708 0 0.44 0.44 0.42 0.4203 6352 0.4203 down up incorrect
GSAT.US Globalstar Inc 20220708 0 1.31 1.37 1.3 1.35 2783800 1.35 up down incorrect
GSV.US Gold Standard Ventures Corp 20220708 0 0.31 0.31 0.3 0.3 176300 0.3 down down correct
GTE.US Gran Tierra Energy Inc 20220708 0 1.14 1.15 1.08 1.13 3808900 1.13 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220708 0 11.05 11.12 10.93 11.12 31700 11.12 up up correct
HUSA.US Houston American Energy Corp 20220708 0 4.03 4.23 3.88 4.14 1568200 4.14 up down incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220708 0 4.8 4.8 4.64 4.68 62100 4.68 down up incorrect
IBIO.US iBio Inc 20220708 0 0.27 0.29 0.27 0.29 1508800 0.29 up down incorrect
ID.US PARTS iD Inc 20220708 0 1.1 1.14 1.02 1.14 25500 1.14 up up correct
IDW.US IDW Media Holdings Inc 20220708 0 1.24 1.28 1.24 1.25 30700 1.25 up down incorrect
IGC.US India Globalization Capital Inc 20220708 0 0.54 0.56 0.52 0.53 130300 0.53 down down correct
IHT.US InnSuites Hospitality Trust 20220708 0 2.6401 2.8299 2.6401 2.8299 606 2.8205 up up correct
IMH.US Impac Mortgage Holdings Inc 20220708 0 0.58 0.6 0.55 0.55 13200 0.55 down down correct
IMO.US Imperial Oil Limited 20220708 0 44.82 44.88 43.62 44.36 643000 44.36 down up incorrect
INDO.US Indonesia Energy Corporation Limited 20220708 0 6.44 6.66 6.09 6.42 434700 6.42 down up incorrect
INFU.US InfuSystem Holdings Inc 20220708 0 9.77 10.09 9.75 10.05 55500 10.05 up up correct
INTT.US inTEST Corporation 20220708 0 6.46 6.94 6.46 6.83 38000 6.83 up down incorrect
INUV.US Inuvo Inc 20220708 0 0.5 0.53 0.49 0.53 257500 0.53 up up correct
IOR.US Income Opportunity Realty Investors Inc 20220708 0 12.9 12.9 12.9 12.9 201 12.9
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220708 0 25.11 25.12 25.02 25.02 1200 25.02 down up incorrect
ISDR.US Issuer Direct Corporation 20220708 0 25.8 26.16 25.43 26.16 6200 26.16 up down incorrect
ISR.US Isoray Inc 20220708 0 0.31 0.32 0.31 0.31 191500 0.31
ITP.US IT Tech Packaging Inc 20220708 0 1 1.12 1 1.05 391200 1.05 up up correct
ITRG.US Integra Resources Corp 20220708 0 0.89 0.914 0.839 0.877 15200 0.877 down up incorrect
JOB.US GEE Group Inc 20220708 0 0.58 0.58 0.56 0.57 94900 0.57 down down correct
KIQ.US Kelso Technologies Inc 20220708 0 0.31 0.32 0.31 0.31 39900 0.31
KULR.US KULR Technology Group Inc 20220708 0 1.52 1.55 1.5 1.52 211900 1.52
LCTX.US Lineage Cell Therapeutics Inc 20220708 0 1.6 1.75 1.59 1.72 821400 1.72 up up correct
LEU.US Centrus Energy Corp 20220708 0 27.43 27.92 26.61 27.65 64500 27.65 up down incorrect
LGL.US The LGL Group Inc 20220708 0 13.5 14 13.47 13.8 56500 13.8 up up correct
LNG.US Cheniere Energy Inc 20220708 0 132.58 132.87 127.76 127.86 2934400 127.86 down up incorrect
LODE.US Comstock Mining Inc 20220708 0 0.61 0.64 0.61 0.62 269100 0.62 up up correct
LOV.US Spark Networks SE 20220708 0 3.35 3.5 3.05 3.37 74200 3.37 up up correct
LSF.US Laird Superfood Inc 20220708 0 2.02 2.02 1.91 1.99 40000 1.99 down up incorrect
MAG.US MAG Silver Corp 20220708 0 11.25 11.45 10.94 11.12 257800 11.12 down up incorrect
MHH.US Mastech Digital Inc 20220708 0 15 15.32 14.76 15.29 3000 15.29 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220708 0 1.328 1.4 1.31 1.35 142400 1.35 up down incorrect
MLSS.US Milestone Scientific Inc 20220708 0 1.15 1.22 1.06 1.2 75400 1.2 up down incorrect
MMX.US Maverix Metals Inc 20220708 0 4.11 4.15 3.99 4.11 133100 4.11
MSN.US Emerson Radio Corp 20220708 0 0.67 0.68 0.65 0.68 3000 0.68 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20220708 0 4.59 4.6599 4.4242 4.62 49500 4.62 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220708 0 0.86 0.89 0.821 0.845 909500 0.845 down down correct
MXC.US Mexco Energy Corporation 20220708 0 16.2 16.56 15.8 16.56 12200 16.56 up down incorrect
MYO.US Myomo Inc 20220708 0 1.74 1.84 1.7 1.74 61800 1.74
NAK.US Northern Dynasty Minerals Ltd 20220708 0 0.28 0.28 0.27 0.28 1419600 0.28
NAVB.US Navidea Biopharmaceuticals Inc 20220708 0 0.68 0.7 0.65 0.7 16500 0.7 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220708 0 11.35 11.38 11.32 11.37 83900 11.37 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220708 0 10.17 10.17 10.07 10.07 21700 10.07 down up incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20220708 0 11.65 11.67 11.53 11.67 18400 11.67 up down incorrect
NBY.US NovaBay Pharmaceuticals Inc 20220708 0 0.27 0.34 0.27 0.3 592400 0.3 up down incorrect
NEN.US New England Realty Associates Limited Partnership 20220708 0 79 79 77.52 78.2 600 78.2 down up incorrect
NEWP.US New Pacific Metals Corp 20220708 0 2.63 2.73 2.53 2.53 288700 2.53 down up incorrect
NFGC.US New Found Gold Corp 20220708 0 4.29 4.53 4.119 4.49 225100 4.49 up down incorrect
NG.US NovaGold Resources Inc 20220708 0 4.56 4.59 4.39 4.47 1090100 4.47 down up incorrect
NGD.US New Gold Inc 20220708 0 1.06 1.08 1.03 1.04 4398800 1.04 down down correct
NHC.US National HealthCare Corporation 20220708 0 69.9 70.09 69.15 69.38 37700 69.38 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220708 0 8.44 8.44 8.22 8.36 42914 8.2698 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220708 0 6.06 6.15 6.02 6.09 135517 6.0692 up up correct
NNVC.US NanoViricides Inc 20220708 0 2.07 2.29 2.07 2.29 53300 2.29 up up correct
NOG.US Northern Oil and Gas Inc 20220708 0 24.82 24.82 23.76 24.26 653100 24.26 down up incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220708 0 4.09 4.14 4.07 4.09 34966 4.0589
NTIP.US Network 20220708 0 2.4 2.44 2.4 2.4 5000 2.4
NXE.US NexGen Energy Ltd 20220708 0 3.84 3.91 3.765 3.86 1282400 3.86 up down incorrect
OGEN.US Oragenics Inc 20220708 0 0.34 0.36 0.34 0.36 211400 0.36 up down incorrect
OPTT.US Ocean Power Technologies Inc 20220708 0 0.62 0.65 0.59 0.63 490400 0.63 up down incorrect
ORLA.US Orla Mining Ltd 20220708 0 2.67 2.69 2.55 2.649 88700 2.649 down up incorrect
PED.US PEDEVCO Corp 20220708 0 1.19 1.22 1.17 1.19 188100 1.19
PHGE.US BiomX Inc 20220708 0 0.671 0.76 0.671 0.76 9500 0.76 up down incorrect
PLAG.US Planet Green Holdings Corp 20220708 0 0.79 0.85 0.79 0.83 10200 0.83 up down incorrect
PLG.US Platinum Group Metals Ltd 20220708 0 1.3 1.36 1.26 1.35 253000 1.35 up up correct
PLM.US PolyMet Mining Corp 20220708 0 2.75 2.81 2.69 2.69 16400 2.69 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20220708 0 1.11 1.13 1.09 1.11 534476 1.11
PLYM.US PA 20220708 0 25.73 25.73 25.5 25.56 2700 25.56 down up incorrect
PRK.US Park National Corporation 20220708 0 121.22 121.76 120.23 121.37 22400 121.37 up down incorrect
PTN.US Palatin Technologies Inc 20220708 0 0.28 0.3 0.27 0.29 677200 0.29 up down incorrect
PW.US Power REIT 20220708 0 13.87 13.87 12.82 12.83 10200 12.83 down down correct
PZG.US Paramount Gold Nevada Corp 20220708 0 0.473 0.48 0.44 0.46 174500 0.46 down down correct
RCG.US RENN Fund Inc 20220708 0 2.24 2.24 2.21 2.21 13500 2.21 down down correct
REI.US Ring Energy Inc 20220708 0 2.56 2.58 2.45 2.54 1279900 2.54 down down correct
REPX.US Riley Exploration Permian Inc 20220708 0 23.75 23.81 22.77 23.45 27200 23.45 down down correct
RHE.US Regional Health Properties Inc 20220708 0 2.45 2.45 2.357 2.403 4300 2.403 down up incorrect
RLGT.US Radiant Logistics Inc 20220708 0 7.13 7.18 6.95 7.06 62000 7.06 down up incorrect
RMED.US Ra Medical Systems Inc 20220708 0 0.36 0.38 0.35 0.35 2714600 0.35 down down correct
RVP.US Retractable Technologies Inc 20220708 0 4.24 4.42 4.2 4.41 52200 4.41 up down incorrect
SACC.US SACC 20220708 0 24.61 24.61 24.6 24.6 600 24.6 down down correct
SACH.US Sachem Capital Corp 20220708 0 4.29 4.299 4.16 4.28 113800 4.28 down up incorrect
SCCB.US SCCB 20220708 0 24.81 24.81 24.81 24.81 200 24.81
SCCC.US SCCC 20220708 0 24.95 24.962 24.922 24.962 3000 24.962 up down incorrect
SDPI.US Superior Drilling Products Inc 20220708 0 0.92 0.92 0.86 0.89 65900 0.89 down down correct
SEB.US Seaboard Corporation 20220708 0 3901.3201 3961 3742 3750.01 800 3750.01 down up incorrect
SENS.US Senseonics Holdings Inc 20220708 0 1.17 1.25 1.12 1.25 3732700 1.25 up down incorrect
SIF.US SIFCO Industries Inc 20220708 0 3.22 3.23 3.22 3.22 800 3.22
SILV.US SilverCrest Metals Inc 20220708 0 5.74 5.82 5.53 5.67 476700 5.67 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220708 0 30.25 30.25 30.25 30.25 442 30.25
SLI.US Standard Lithium Ltd 20220708 0 4.38 4.56 4.3 4.39 394400 4.39 up down incorrect
SMTS.US Sierra Metals Inc 20220708 0 0.772 0.8 0.762 0.793 55600 0.793 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220708 0 0.43 0.44 0.42 0.42 385700 0.42 down down correct
SSY.US SunLink Health Systems Inc 20220708 0 0.97 1 0.97 0.98 5600 0.98 up up correct
STXS.US Stereotaxis Inc 20220708 0 2.03 2.06 2 2.04 123200 2.04 up up correct
SVM.US Silvercorp Metals Inc 20220708 0 2.41 2.44 2.33 2.39 852600 2.39 down down correct
SVT.US Servotronics Inc 20220708 0 10.64 10.77 10.64 10.77 300 10.77 up down incorrect
SYN.US Synthetic Biologics Inc 20220708 0 0.24 0.24 0.22 0.24 352400 0.24
TELZ.US Tellurian Inc. 20220708 0 22.015 22.28 22.015 22.134 3800 22.134 up up correct
TGB.US Taseko Mines Limited 20220708 0 1.05 1.07 1.01 1.07 2293400 1.07 up down incorrect
THM.US International Tower Hill Mines Ltd 20220708 0 0.55 0.55 0.52 0.54 26100 0.54 down up incorrect
TKAT.US Takung Art Co. Ltd 20220708 0 1.79 1.868 1.73 1.79 62100 1.79
TMBR.US Timber Pharmaceuticals Inc 20220708 0 0.283 0.292 0.281 0.288 244300 0.288 up up correct
TMP.US Tompkins Financial Corporation 20220708 0 71.65 72.85 71.6 72.45 34900 72.45 up up correct
TMQ.US Trilogy Metals Inc 20220708 0 0.67 0.75 0.65 0.73 299100 0.73 up up correct
TPHS.US Trinity Place Holdings Inc 20220708 0 1.1 1.1 1.1 1.1 400 1.1
TRT.US Trio 20220708 0 4.27 4.4 4.25 4.34 5100 4.34 up up correct
TRX.US Tanzanian Gold Corporation 20220708 0 0.36 0.37 0.35 0.36 205200 0.36
UAMY.US United States Antimony Corporation 20220708 0 0.4 0.41 0.39 0.4 190300 0.4
UAVS.US AgEagle Aerial Systems Inc 20220708 0 0.69 0.7 0.6752 0.6997 846681 0.6997 up down incorrect
UEC.US Uranium Energy Corp 20220708 0 3.34 3.5 3.3 3.42 5622600 3.42 up down incorrect
UFAB.US Unique Fabricating Inc 20220708 0 1.255 1.27 1.21 1.22 3700 1.22 down up incorrect
URG.US Ur 20220708 0 1.08 1.1 1.04 1.09 1356100 1.09 up up correct
USAS.US Americas Gold and Silver Corporation 20220708 0 0.67 0.67 0.64 0.65 148900 0.65 down down correct
UTG.US Reaves Utility Income Fund 20220708 0 31.29 31.36 31.06 31.24 98800 31.24 down down correct
UUU.US Universal Security Instruments Inc 20220708 0 3.06 3.29 2.99 3.18 10000 3.18 up up correct
UUUU.US Energy Fuels Inc 20220708 0 5.32 5.52 5.215 5.44 1848990 5.44 up down incorrect
VFL.US Delaware Investments National Municipal Income Fund 20220708 0 11.67 11.67 11.54 11.59 29400 11.59 down up incorrect
VGZ.US Vista Gold Corp 20220708 0 0.6 0.6 0.56 0.59 225600 0.59 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220708 0 9.17 9.33 9.16 9.33 167603 9.2882 up up correct
VNRX.US VolitionRx Limited 20220708 0 2.27 2.38 2.26 2.38 32800 2.38 up up correct
WBEV.US Winc Inc. 20220708 0 1.36 1.39 1.36 1.37 3900 1.37 up up correct
WLMS.US Williams Industrial Services Group Inc 20220708 0 1.39 1.39 1.31 1.35 49100 1.35 down down correct
WRN.US Western Copper and Gold Corporation 20220708 0 1.4 1.4 1.36 1.39 144300 1.39 down down correct
WTT.US Wireless Telecom Group Inc 20220708 0 1.22 1.29 1.22 1.26 1500 1.26 up up correct
WWR.US Westwater Resources Inc 20220708 0 1.12 1.17 1.1 1.13 271300 1.13 up down incorrect
WYY.US WidePoint Corporation 20220708 0 2.3853 2.4659 2.3853 2.45 8318 2.45 up up correct
XPL.US Solitario Zinc Corp 20220708 0 0.56 0.56 0.54 0.55 44800 0.55 down down correct
XTNT.US Xtant Medical Holdings Inc 20220708 0 0.52 0.52 0.49 0.49 15800 0.49 down down correct
ZDGE.US Zedge Inc 20220708 0 2.94 2.94 2.85 2.86 12500 2.86 down up incorrect
ZOM.US Zomedica Corp 20220708 0 0.261 0.267 0.255 0.26 18403700 0.26 down up incorrect

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