CollectAI

close-nysemkt_stocks

2022/08/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220817 0 20.72 21.16 20.04 20.65 6300 20.65 down down correct
AAU.US Almaden Minerals Ltd 20220817 0 0.243 0.243 0.231 0.231 92108 0.231 down down correct
ACU.US Acme United Corporation 20220817 0 27.55 27.81 27.52 27.81 1800 27.81 up up correct
AE.US Adams Resources & Energy Inc 20220817 0 29.46 30.37 29.16 29.59 11500 29.59 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220817 0 5.53 5.56 5.5 5.55 45100 5.55 up up correct
AGE.US AgeX Therapeutics Inc 20220817 0 0.633 0.698 0.621 0.68 42100 0.68 up up correct
AIM.US AIM ImmunoTech Inc 20220817 0 0.74 0.75 0.73 0.75 82700 0.75 up up correct
AINC.US Ashford Inc 20220817 0 18.9 19.7 18.7 19.3 12400 19.3 up up correct
AIRI.US Air Industries Group 20220817 0 0.72 0.73 0.71 0.72 7500 0.72
AMBO.US Ambow Education Holding Ltd 20220817 0 0.421 0.421 0.39 0.39 7300 0.39 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20220817 0 0.11 0.11 0.1 0.1 4101300 0.1 down down correct
AMS.US American Shared Hospital Services 20220817 0 2.85 2.85 2.83 2.83 42400 2.83 down down correct
ANVS.US Annovis Bio Inc. 20220817 0 11.95 12.93 11.95 12.51 55600 12.51 up down incorrect
APT.US Alpha Pro Tech Ltd 20220817 0 4.33 4.42 4.33 4.37 41300 4.37 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220817 0 4.01 4.05 3.91 3.97 3000 3.97 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220817 0 0.65 0.65 0.62 0.62 338800 0.62 down down correct
ASXC.US Asensus Surgical Inc 20220817 0 0.72 0.72 0.66 0.69 1729800 0.69 down down correct
ATEST.US H 20220817 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220817 0 5.89 5.98 5.7 5.85 51800 5.85 down down correct
AUMN.US Golden Minerals Company 20220817 0 0.31 0.32 0.3 0.3 362900 0.3 down up incorrect
AWX.US Avalon Holdings Corporation 20220817 0 3.13 3.19 3.02 3.03 10000 3.03 down down correct
AXU.US Alexco Resource Corp 20220817 0 0.51 0.52 0.47 0.49 729800 0.49 down up incorrect
BATL.US Battalion Oil Corporation 20220817 0 11.41 11.72 11.37 11.59 24300 11.59 up up correct
BDL.US Flanigan's Enterprises Inc 20220817 0 28.38 28.82 28 28.65 2600 28.65 up down incorrect
BDR.US Blonder Tongue Laboratories Inc 20220817 0 0.185 0.21 0.185 0.21 4194 0.21 up up correct
BGI.US Birks Group Inc 20220817 0 5.24 5.25 5.16 5.18 6800 5.18 down down correct
BHB.US Bar Harbor Bankshares 20220817 0 30.1 30.17 29.37 30.09 21000 30.09 down up incorrect
BKTI.US BK Technologies Corporation 20220817 0 2.45 2.45 2.25 2.36 5000 2.36 down up incorrect
BRBS.US Blue Ridge Bankshares Inc 20220817 0 15.35 15.52 15.16 15.37 12500 15.37 up up correct
BRG.US PD 20220817 0 25.18 25.18 25.18 25.18 239 25.18
BRN.US Barnwell Industries Inc 20220817 0 2.91 3.03 2.9 2.9 72130 2.8847 down down correct
BTG.US B2Gold Corp 20220817 0 3.4 3.41 3.28 3.32 8488300 3.32 down down correct
BTN.US Ballantyne Strong Inc 20220817 0 2.56 2.75 2.55 2.59 18300 2.59 up up correct
BTTR.US Better Choice Company Inc 20220817 0 1.99 2.06 1.98 2.04 88400 2.04 up up correct
CANF.US Can 20220817 0 0.85 0.91 0.85 0.88 107500 0.88 up down incorrect
CCF.US Chase Corporation 20220817 0 99.99 99.99 95.83 96.39 23700 96.39 down down correct
CEI.US Camber Energy Inc 20220817 0 0.358 0.3625 0.3535 0.357 18043661 0.357 down down correct
CET.US Central Securities Corp 20220817 0 38.57 38.57 37.58 37.92 24300 37.92 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220817 0 11.2 11.2 10.91 10.91 13500 10.91 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220817 0 2.97 2.97 2.9 2.95 188800 2.95 down down correct
CIX.US CompX International Inc 20220817 0 28 28.36 27.11 27.42 9700 25.67 down down correct
CKX.US CKX Lands Inc 20220817 0 11.12 11.12 11.09 11.09 1100 11.09 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20220817 0 10.65 10.68 10.02 10.48 2832167 10.48 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220817 0 10.5 10.6215 10.21 10.21 63855 10.21 down down correct
CMT.US Core Molding Technologies Inc 20220817 0 13.1 13.45 12.58 12.97 21400 12.97 down down correct
COHN.US Cohen & Company Inc 20220817 0 12.84 13.1 12.2 12.3 9800 12.3 down up incorrect
CPHI.US China Pharma Holdings Inc 20220817 0 0.23 0.24 0.21 0.22 159200 0.22 down down correct
CQP.US Cheniere Energy Partners L.P 20220817 0 49.18 49.56 48.46 48.76 265500 48.76 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220817 0 10.1 10.1956 9.47 9.93 2295904 9.93 down up incorrect
CTEK.US CynergisTek Inc 20220817 0 1.22 1.22 1.21 1.22 4500 1.22
CVM.US CEL 20220817 0 4.7 5.02 4.44 4.51 347900 4.51 down down correct
CVR.US Chicago Rivet & Machine Co 20220817 0 26.17 26.17 26.17 26.17 300 26.17
CYBN.US Cybin Inc 20220817 0 0.81 0.84 0.778 0.79 2698300 0.79 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220817 0 2.02 2.03 1.98 2 695600 2 down down correct
DIT.US AMCON Distributing Company 20220817 0 202.5 220 202.5 220 200 220 up down incorrect
DLA.US Delta Apparel Inc 20220817 0 20.71 20.79 20.35 20.75 15700 20.75 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220817 0 6.99 7.02 6.94 6.96 40600 6.96 down down correct
DNN.US Denison Mines Corp 20220817 0 1.14 1.16 1.08 1.09 5071700 1.09 down up incorrect
DSS.US Document Security Systems Inc 20220817 0 0.401 0.407 0.389 0.392 147800 0.392 down down correct
DXF.US Dunxin Financial Holdings Limited 20220817 0 0.51 0.52 0.47 0.52 115300 0.52 up up correct
DXR.US Daxor Corporation 20220817 0 13.18 13.98 13.18 13.96 1000 13.96 up down incorrect
EAD.US Wells Fargo Advantage Funds 20220817 0 7.25 7.31 7.07 7.13 151600 7.13 down down correct
ECF.US PA 20220817 0 24.4718 24.52 24.4718 24.5197 763 24.5197 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20220817 0 11.08 11.09 11.01 11.02 147274 10.978 down down correct
ELA.US Envela Corporation 20220817 0 8.13 8.36 8.02 8.2 75600 8.2 up up correct
ELLO.US Ellomay Capital Ltd 20220817 0 26.35 26.35 26.35 26.35 103 26.35
ELMD.US Electromed Inc 20220817 0 9.96 9.96 9.6 9.68 7800 9.68 down down correct
EMAN.US eMagin Corporation 20220817 0 0.86 0.87 0.8 0.82 265100 0.82 down down correct
EMX.US EMX Royalty Corporation 20220817 0 2.04 2.04 1.97 1.97 149000 1.97 down down correct
ENSV.US Enservco Corporation 20220817 0 1.4 1.5 1.4 1.45 105300 1.45 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220817 0 10.11 10.11 9.93 9.93 29755 9.8964 down down correct
EPM.US Evolution Petroleum Corporation 20220817 0 6.59 6.61 6.41 6.42 89600 6.42 down down correct
EQX.US Equinox Gold Corp 20220817 0 4.12 4.18 3.87 3.9 2546700 3.9 down down correct
ERC.US Wells Fargo Advantage Multi 20220817 0 10.43 10.47 10.34 10.34 70000 10.34 down up incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220817 0 12.69 12.85 12.69 12.74 21500 12.74 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220817 0 13.55 13.55 13.55 13.55 1596 13.55
EVBN.US Evans Bancorp Inc 20220817 0 37.78 37.93 37.25 37.7 5300 37.7 down up incorrect
EVI.US EVI Industries Inc 20220817 0 13.24 13.85 12.85 13.55 34200 13.55 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220817 0 9.65 9.672 9.56 9.57 19461 9.5337 down up incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220817 0 11 11.11 10.92 10.93 326600 10.93 down down correct
EXN.US Excellon Resources Inc 20220817 0 0.48 0.48 0.44 0.44 29900 0.44 down down correct
FAX.US Aberdeen Asia 20220817 0 2.99 3 2.94 2.96 1081091 2.9316 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220817 0 5.3 5.33 5.2419 5.28 63443 5.2108 down up incorrect
FEN.US First Trust Energy Income and Growth Fund 20220817 0 16.03 16.03 15.71 15.88 25700 15.88 down up incorrect
FRD.US Friedman Industries Incorporated 20220817 0 10.4 10.85 10.4 10.52 10300 10.52 up up correct
FSI.US Flexible Solutions International Inc 20220817 0 2.6 2.75 2.53 2.66 37300 2.66 up up correct
FSP.US Franklin Street Properties Corp 20220817 0 3.26 3.27 3.21 3.22 378100 3.22 down down correct
FTF.US Franklin Limited Duration Income Trust 20220817 0 7.05 7.06 6.99 6.99 83300 6.99 down up incorrect
FURY.US Fury Gold Mines Limited 20220817 0 0.435 0.46 0.43 0.44 78500 0.44 up down incorrect
GAU.US Galiano Gold Inc 20220817 0 0.52 0.52 0.48 0.49 621500 0.49 down down correct
GBR.US New Concept Energy Inc 20220817 0 1.47 1.49 1.42 1.47 22100 1.47
GGN.US PB 20220817 0 23.9132 23.9132 23.82 23.82 1021 23.82 down down correct
GLO.US Clough Global Opportunities Fund 20220817 0 7.62 7.72 7.61 7.64 367700 7.546 up up correct
GLQ.US Clough Global Equity Fund 20220817 0 9.6 9.6 9.45 9.51 232600 9.394 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220817 0 17.09 17.19 16.95 17.01 5700 17.01 down down correct
GLV.US Clough Global Dividend and Income Fund 20220817 0 8.59 8.71 8.54 8.63 40700 8.539 up down incorrect
GORO.US Gold Resource Corporation 20220817 0 1.81 1.82 1.74 1.8 876500 1.8 down down correct
GPL.US Great Panther Mining Limited 20220817 0 1.04 1.04 0.97 0.98 198900 0.98 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220817 0 8.78 8.87 8.5 8.5 2600 8.5 down down correct
GROY.US WT 20220817 0 0.38 0.38 0.35 0.35 1150 0.35 down down correct
GSAT.US Globalstar Inc 20220817 0 1.7 1.76 1.64 1.73 5171400 1.73 up up correct
GTE.US Gran Tierra Energy Inc 20220817 0 1.2 1.21 1.15 1.18 5109100 1.18 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220817 0 11.8 11.85 11.71 11.72 15600 11.72 down down correct
HUSA.US Houston American Energy Corp 20220817 0 3.62 3.9 3.6 3.7 1194400 3.7 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220817 0 5.21 5.2891 5.21 5.26 50922 5.1251 up up correct
IBIO.US iBio Inc 20220817 0 0.28 0.29 0.27 0.28 1446300 0.28
ID.US PARTS iD Inc 20220817 0 1.75 1.75 1.5 1.5 36400 1.5 down down correct
IDW.US IDW Media Holdings Inc 20220817 0 2 2 1.95 1.98 11700 1.98 down down correct
IGC.US India Globalization Capital Inc 20220817 0 0.6 0.65 0.55 0.57 1028800 0.57 down down correct
IHT.US InnSuites Hospitality Trust 20220817 0 2.41 2.43 2.41 2.41 2300 2.41
IMH.US Impac Mortgage Holdings Inc 20220817 0 0.46 0.52 0.46 0.52 16300 0.52 up up correct
IMO.US Imperial Oil Limited 20220817 0 45.17 46.34 44.98 45.95 632400 45.95 up up correct
INDO.US Indonesia Energy Corporation Limited 20220817 0 6.04 6.3 5.77 5.85 558100 5.85 down down correct
INFU.US InfuSystem Holdings Inc 20220817 0 8.13 8.2 7.92 8 72000 8 down down correct
INTT.US inTEST Corporation 20220817 0 9.75 10.1 9.5 9.63 35600 9.63 down down correct
INUV.US Inuvo Inc 20220817 0 0.53 0.53 0.5 0.51 165200 0.51 down down correct
IOR.US Income Opportunity Realty Investors Inc 20220817 0 12.57 12.57 12.57 12.57 0 12.57
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220817 0 26.36 26.36 26.36 26.36 0 26.36
ISDR.US Issuer Direct Corporation 20220817 0 22.92 22.92 22.5 22.5 700 22.5 down down correct
ISR.US Isoray Inc 20220817 0 0.4 0.45 0.4 0.43 602300 0.43 up down incorrect
ITP.US IT Tech Packaging Inc 20220817 0 1.01 1.05 0.98 1.02 68700 1.02 up up correct
ITRG.US Integra Resources Corp 20220817 0 0.657 0.66 0.64 0.653 175600 0.653 down down correct
JOB.US GEE Group Inc 20220817 0 0.62 0.63 0.61 0.63 332900 0.63 up down incorrect
KIQ.US Kelso Technologies Inc 20220817 0 0.35 0.37 0.35 0.36 16700 0.36 up up correct
KULR.US KULR Technology Group Inc 20220817 0 1.75 1.77 1.64 1.68 262000 1.68 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220817 0 1.51 1.53 1.47 1.47 381200 1.47 down down correct
LEU.US Centrus Energy Corp 20220817 0 40.16 40.5 37.11 37.46 313300 37.46 down down correct
LGL.US The LGL Group Inc 20220817 0 14.82 15 14.75 14.95 9400 14.95 up down incorrect
LNG.US Cheniere Energy Inc 20220817 0 162.93 163.16 159.36 161.48 1748400 161.48 down up incorrect
LODE.US Comstock Mining Inc 20220817 0 0.6 0.61 0.58 0.6 804600 0.6
LOV.US Spark Networks SE 20220817 0 2.96 3.07 2.89 2.96 28100 2.96
LSF.US Laird Superfood Inc 20220817 0 2.62 2.92 2.46 2.76 2389600 2.76 up down incorrect
MAG.US MAG Silver Corp 20220817 0 13.49 13.56 12.87 13.13 508100 13.13 down down correct
MHH.US Mastech Digital Inc 20220817 0 16.3 16.65 16.05 16.36 4200 16.36 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220817 0 1.41 1.41 1.3 1.31 57800 1.31 down down correct
MLSS.US Milestone Scientific Inc 20220817 0 1 1.02 0.97 1.01 87100 1.01 up up correct
MMX.US Maverix Metals Inc 20220817 0 3.8 3.8 3.69 3.71 372800 3.71 down up incorrect
MSN.US Emerson Radio Corp 20220817 0 0.83 0.83 0.67 0.72 147700 0.72 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220817 0 4.61 4.6261 4.4 4.4 175603 4.4 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220817 0 0.819 0.82 0.78 0.783 282600 0.783 down down correct
MXC.US Mexco Energy Corporation 20220817 0 19.883 20 17.82 17.98 13900 17.98 down down correct
MYO.US Myomo Inc 20220817 0 1.765 1.8 1.72 1.72 23200 1.72 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220817 0 0.32 0.32 0.31 0.31 1602400 0.31 down up incorrect
NAVB.US Navidea Biopharmaceuticals Inc 20220817 0 0.51 0.53 0.51 0.52 248100 0.52 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220817 0 11.89 11.96 11.7 11.76 51300 11.76 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220817 0 10.6 10.62 10.57 10.6 17300 10.6
NBW.US Neuberger Berman California Municipal Fund Inc 20220817 0 12.27 12.27 12.13 12.17 4400 12.17 down up incorrect
NBY.US NovaBay Pharmaceuticals Inc 20220817 0 0.26 0.27 0.25 0.26 180300 0.26
NEN.US New England Realty Associates Limited Partnership 20220817 0 80.5 80.5 80.5 80.5 300 80.5
NEWP.US New Pacific Metals Corp 20220817 0 2.91 2.93 2.74 2.74 91100 2.74 down down correct
NFGC.US New Found Gold Corp 20220817 0 4.18 4.28 4.1 4.18 189700 4.18
NG.US NovaGold Resources Inc 20220817 0 4.94 4.95 4.8 4.88 1559000 4.88 down down correct
NGD.US New Gold Inc 20220817 0 0.79 0.79 0.72 0.72 3417600 0.72 down down correct
NHC.US National HealthCare Corporation 20220817 0 69.35 69.83 68.88 69.66 16400 69.66 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220817 0 9.51 9.53 9.09 9.43 74800 9.43 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220817 0 7.18 7.19 7.02 7.13 186500 7.13 down down correct
NNVC.US NanoViricides Inc 20220817 0 2.44 2.55 2.37 2.37 236700 2.37 down up incorrect
NOG.US Northern Oil and Gas Inc 20220817 0 28.27 29.43 28.2 29.27 839800 29.27 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220817 0 4.37 4.41 4.35 4.36 27500 4.36 down down correct
NTIP.US Network 20220817 0 2.28 2.35 2.26 2.35 12600 2.35 up up correct
NXE.US NexGen Energy Ltd 20220817 0 4.02 4.08 3.77 3.77 1857700 3.77 down down correct
OGEN.US Oragenics Inc 20220817 0 0.39 0.39 0.38 0.38 77600 0.38 down down correct
OPTT.US Ocean Power Technologies Inc 20220817 0 1.4 1.4 1.23 1.24 751000 1.24 down up incorrect
ORLA.US Orla Mining Ltd 20220817 0 3.6 3.6 3.4 3.45 100700 3.45 down down correct
PED.US PEDEVCO Corp 20220817 0 1.15 1.17 1.1 1.15 519400 1.15
PHGE.US BiomX Inc 20220817 0 0.74 0.74 0.677 0.69 141700 0.69 down up incorrect
PLAG.US Planet Green Holdings Corp 20220817 0 0.82 0.83 0.79 0.8 24400 0.8 down up incorrect
PLG.US Platinum Group Metals Ltd 20220817 0 1.57 1.57 1.43 1.46 377300 1.46 down down correct
PLM.US PolyMet Mining Corp 20220817 0 2.95 3 2.93 2.95 16100 2.95
PLX.US Protalix BioTherapeutics Inc 20220817 0 1.21 1.25 1.21 1.23 111843 1.23 up down incorrect
PLYM.US PA 20220817 0 25.78 25.78 25.75 25.7501 600 25.7501 down down correct
PRK.US Park National Corporation 20220817 0 138.95 139.22 137.08 139.22 20100 138.18 up up correct
PTN.US Palatin Technologies Inc 20220817 0 0.32 0.32 0.31 0.31 929500 0.31 down down correct
PW.US Power REIT 20220817 0 18.7 21.8 18.7 20.3 71000 20.3 up up correct
PZG.US Paramount Gold Nevada Corp 20220817 0 0.401 0.411 0.38 0.391 119000 0.391 down down correct
RCG.US RENN Fund Inc 20220817 0 2.3 2.39 2.3 2.38 7700 2.38 up up correct
REI.US Ring Energy Inc 20220817 0 2.75 2.91 2.75 2.83 1383100 2.83 up up correct
REPX.US Riley Exploration Permian Inc 20220817 0 27.04 27.4 26.72 27.01 12000 27.01 down up incorrect
RHE.US Regional Health Properties Inc 20220817 0 3.51 3.74 3.501 3.53 24900 3.53 up down incorrect
RLGT.US Radiant Logistics Inc 20220817 0 8.04 8.05 7.51 7.68 217500 7.68 down down correct
RMED.US Ra Medical Systems Inc 20220817 0 0.17 0.18 0.16 0.17 1374300 0.17
RVP.US Retractable Technologies Inc 20220817 0 3.77 3.8 3.38 3.38 78400 3.38 down down correct
SACC.US SACC 20220817 0 25.03 25.03 24.5 24.93 11100 24.93 down down correct
SACH.US Sachem Capital Corp 20220817 0 5.1 5.1 5 5.03 161900 5.03 down down correct
SCCB.US SCCB 20220817 0 25.1 25.21 25.1 25.15 1800 25.15 up up correct
SCCC.US SCCC 20220817 0 25.28 25.28 25.22 25.25 6900 25.25 down up incorrect
SDPI.US Superior Drilling Products Inc 20220817 0 0.92 0.92 0.88 0.89 23300 0.89 down down correct
SEB.US Seaboard Corporation 20220817 0 4197.1001 4225 4150 4224.9902 300 4224.9902 up up correct
SENS.US Senseonics Holdings Inc 20220817 0 2.1 2.125 1.97 1.97 5778400 1.97 down down correct
SIF.US SIFCO Industries Inc 20220817 0 3.5 4.05 3.5 3.61 43200 3.61 up down incorrect
SILV.US SilverCrest Metals Inc 20220817 0 6.79 6.79 6.22 6.26 1133200 6.26 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220817 0 29.85 29.85 29.85 29.85 900 29.85
SLI.US Standard Lithium Ltd 20220817 0 6.18 6.35 6.07 6.15 900700 6.15 down down correct
SMTS.US Sierra Metals Inc 20220817 0 0.538 0.538 0.489 0.516 200100 0.516 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220817 0 0.43 0.47 0.42 0.46 1412000 0.46 up down incorrect
SSY.US SunLink Health Systems Inc 20220817 0 1.23 1.25 1.19 1.21 30200 1.21 down down correct
STXS.US Stereotaxis Inc 20220817 0 2.61 2.71 2.52 2.6 339500 2.6 down down correct
SVM.US Silvercorp Metals Inc 20220817 0 2.65 2.69 2.48 2.49 1309100 2.49 down down correct
SVT.US Servotronics Inc 20220817 0 11.38 11.38 11.38 11.38 166 11.38
SYN.US Synthetic Biologics Inc 20220817 0 1.56 1.63 1.5 1.56 186200 1.56
TELZ.US Tellurian Inc. 20220817 0 24 24 23.86 24 3500 24
TGB.US Taseko Mines Limited 20220817 0 1.14 1.14 1.06 1.06 2583600 1.06 down down correct
THM.US International Tower Hill Mines Ltd 20220817 0 0.53 0.59 0.49 0.58 320800 0.58 up down incorrect
TKAT.US Takung Art Co. Ltd 20220817 0 1.98 1.989 1.86 1.87 176900 1.87 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220817 0 0.125 0.127 0.118 0.119 10473900 0.119 down down correct
TMP.US Tompkins Financial Corporation 20220817 0 79.01 79.29 78.36 78.94 29800 78.94 down down correct
TMQ.US Trilogy Metals Inc 20220817 0 0.72 0.72 0.66 0.67 74100 0.67 down down correct
TPHS.US Trinity Place Holdings Inc 20220817 0 1.11 1.2042 1.1 1.1 11100 1.1 down down correct
TRT.US Trio 20220817 0 5.27 5.3 4.91 5.26 4600 5.26 down down correct
TRX.US Tanzanian Gold Corporation 20220817 0 0.48 0.49 0.48 0.49 334800 0.49 up up correct
UAMY.US United States Antimony Corporation 20220817 0 0.49 0.49 0.45 0.47 182800 0.47 down up incorrect
UAVS.US AgEagle Aerial Systems Inc 20220817 0 0.68 0.68 0.64 0.6446 1425826 0.6446 down down correct
UEC.US Uranium Energy Corp 20220817 0 3.9 3.92 3.62 3.66 11677800 3.66 down down correct
UFAB.US Unique Fabricating Inc 20220817 0 1.11 1.15 1.08 1.14 4400 1.14 up up correct
URG.US Ur 20220817 0 1.15 1.16 1.07 1.07 1933500 1.07 down up incorrect
USAS.US Americas Gold and Silver Corporation 20220817 0 0.51 0.53 0.48 0.49 829700 0.49 down down correct
UTG.US Reaves Utility Income Fund 20220817 0 33.82 33.9 33.65 33.8 143100 33.61 down down correct
UUU.US Universal Security Instruments Inc 20220817 0 3.58 3.92 3.58 3.81 32500 3.81 up up correct
UUUU.US Energy Fuels Inc 20220817 0 6.57 6.64 6.18 6.19 2701729 6.19 down up incorrect
VFL.US Delaware Investments National Municipal Income Fund 20220817 0 12.67 12.67 12.55 12.66 40000 12.615 down down correct
VGZ.US Vista Gold Corp 20220817 0 0.65 0.66 0.62 0.65 131800 0.65
VKI.US Invesco Advantage Municipal Income Trust II 20220817 0 9.64 9.64 9.49 9.49 109800 9.49 down down correct
VNRX.US VolitionRx Limited 20220817 0 1.95 1.96 1.8 1.87 206100 1.87 down down correct
WBEV.US Winc Inc. 20220817 0 1.42 1.449 1.33 1.33 12000 1.33 down down correct
WLMS.US Williams Industrial Services Group Inc 20220817 0 1.4 1.4 1.36 1.36 37000 1.36 down up incorrect
WRN.US Western Copper and Gold Corporation 20220817 0 1.37 1.4 1.34 1.4 103000 1.4 up up correct
WTT.US Wireless Telecom Group Inc 20220817 0 1.41 1.46 1.4 1.43 3800 1.43 up up correct
WWR.US Westwater Resources Inc 20220817 0 1.71 1.73 1.55 1.59 1005400 1.59 down up incorrect
WYY.US WidePoint Corporation 20220817 0 2.76 2.76 2.67 2.69 35928 2.69 down down correct
XPL.US Solitario Zinc Corp 20220817 0 0.51 0.53 0.51 0.52 26200 0.52 up up correct
XTNT.US Xtant Medical Holdings Inc 20220817 0 0.51 0.51 0.46 0.47 118700 0.47 down down correct
YCBD.US P 20220817 0 3.5 3.58 3.5 3.58 14563 3.58 up down incorrect
ZDGE.US Zedge Inc 20220817 0 3.25 3.36 3.139 3.18 60800 3.18 down up incorrect
ZOM.US Zomedica Corp 20220817 0 0.32 0.33 0.3 0.302 17474200 0.302 down up incorrect

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