CollectAI

close-nysemkt_stocks

2022/08/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220819 0 20.3 21.95 20.18 20.35 5000 20.35 up up correct
AAU.US Almaden Minerals Ltd 20220819 0 0.22 0.2287 0.216 0.228 172545 0.228 up up correct
ACU.US Acme United Corporation 20220819 0 27.08 28.31 26.88 28.31 4700 28.31 up up correct
AE.US Adams Resources & Energy Inc 20220819 0 29.6 30 28.78 29.25 8700 29.25 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220819 0 5.49 5.5 5.42 5.47 25900 5.47 down down correct
AGE.US AgeX Therapeutics Inc 20220819 0 0.667 0.691 0.667 0.688 16500 0.688 up up correct
AIM.US AIM ImmunoTech Inc 20220819 0 0.72 0.72 0.71 0.71 65200 0.71 down down correct
AINC.US Ashford Inc 20220819 0 18.646 19.23 18.646 18.97 9200 18.97 up up correct
AIRI.US Air Industries Group 20220819 0 0.71 0.71 0.7 0.7 38800 0.7 down down correct
AMBO.US Ambow Education Holding Ltd 20220819 0 0.37 0.399 0.364 0.398 4600 0.398 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220819 0 0.09 0.1 0.09 0.09 12696900 0.09
AMS.US American Shared Hospital Services 20220819 0 2.81 2.83 2.76 2.79 33100 2.79 down up incorrect
ANVS.US Annovis Bio Inc. 20220819 0 12.08 12.08 11.1 11.21 24100 11.21 down down correct
APT.US Alpha Pro Tech Ltd 20220819 0 4.4 4.43 4.3 4.32 60400 4.32 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220819 0 4.21 4.21 3.96 3.96 1300 3.96 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20220819 0 0.62 0.62 0.59 0.6 322900 0.6 down down correct
ASXC.US Asensus Surgical Inc 20220819 0 0.66 0.66 0.58 0.59 2495400 0.59 down down correct
ATEST.US H 20220819 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220819 0 5.87 5.96 5.8 5.88 79100 5.88 up up correct
AUMN.US Golden Minerals Company 20220819 0 0.3 0.31 0.22 0.27 1445500 0.27 down up incorrect
AWX.US Avalon Holdings Corporation 20220819 0 2.96 2.96 2.96 2.96 800 2.96
AXU.US Alexco Resource Corp 20220819 0 0.48 0.48 0.46 0.47 394400 0.47 down down correct
BATL.US Battalion Oil Corporation 20220819 0 12.03 12.218 11.398 12.04 22800 12.04 up up correct
BDL.US Flanigan's Enterprises Inc 20220819 0 28.97 28.97 28.59 28.59 500 28.59 down down correct
BDR.US Blonder Tongue Laboratories Inc 20220819 0 0.2 0.2049 0.181 0.2 14946 0.2
BGI.US Birks Group Inc 20220819 0 5.35 5.38 5.29 5.36 6400 5.36 up up correct
BHB.US Bar Harbor Bankshares 20220819 0 29.85 30.27 29.54 30 31400 30 up up correct
BKTI.US BK Technologies Corporation 20220819 0 2.53 2.59 2.43 2.5 13000 2.5 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220819 0 15.16 15.3 14.75 15.09 71000 15.09 down down correct
BRG.US PD 20220819 0 25.12 25.21 25.12 25.16 19954 25.16 up up correct
BRN.US Barnwell Industries Inc 20220819 0 2.86 2.96 2.85 2.85 72700 2.835 down down correct
BTG.US B2Gold Corp 20220819 0 3.31 3.31 3.24 3.28 8116200 3.28 down down correct
BTN.US Ballantyne Strong Inc 20220819 0 2.53 2.53 2.38 2.5 16800 2.5 down down correct
BTTR.US Better Choice Company Inc 20220819 0 1.95 2 1.88 1.9 108800 1.9 down down correct
CANF.US Can 20220819 0 0.9 0.9 0.86 0.89 144100 0.89 down up incorrect
CCF.US Chase Corporation 20220819 0 97.1 97.35 94.74 95.26 20900 95.26 down down correct
CEI.US Camber Energy Inc 20220819 0 0.3949 0.3949 0.3602 0.361 27784449 0.361 down down correct
CET.US Central Securities Corp 20220819 0 38.24 38.24 37.54 37.74 19300 37.74 down up incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220819 0 10.98 11.19 10.98 11.1 82300 11.1 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220819 0 2.97 2.97 2.93 2.95 120600 2.95 down down correct
CIX.US CompX International Inc 20220819 0 26.65 26.65 24.55 24.55 13500 24.55 down down correct
CKX.US CKX Lands Inc 20220819 0 11.11 11.11 11.09 11.09 1100 11.09 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20220819 0 10.49 10.49 10.15 10.33 1896433 10.33 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220819 0 10.32 10.3813 10.09 10.16 39026 10.16 down up incorrect
CMT.US Core Molding Technologies Inc 20220819 0 12.51 12.86 12.51 12.55 12600 12.55 up up correct
COHN.US Cohen & Company Inc 20220819 0 11.8 12.4 11.8 12.01 4000 12.01 up up correct
CPHI.US China Pharma Holdings Inc 20220819 0 0.21 0.22 0.21 0.22 73700 0.22 up down incorrect
CQP.US Cheniere Energy Partners L.P 20220819 0 50.18 53.13 50 51.21 467600 51.21 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220819 0 10.04 10.04 9.82 9.86 937540 9.86 down up incorrect
CTEK.US CynergisTek Inc 20220819 0 1.22 1.24 1.21 1.24 71800 1.24 up up correct
CVM.US CEL 20220819 0 4.25 4.8 4.17 4.38 1288700 4.38 up up correct
CVR.US Chicago Rivet & Machine Co 20220819 0 27.14 27.5 26.7 27.5 2200 27.5 up down incorrect
CYBN.US Cybin Inc 20220819 0 0.92 1.06 0.87 0.88 3900800 0.88 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220819 0 2 2 1.97 1.98 675800 1.98 down down correct
DIT.US AMCON Distributing Company 20220819 0 191.02 209.87 182.3 191.68 1700 191.68 up down incorrect
DLA.US Delta Apparel Inc 20220819 0 20.3 20.69 20.15 20.6 24300 20.6 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220819 0 6.95 6.95 6.88 6.88 34100 6.88 down down correct
DNN.US Denison Mines Corp 20220819 0 1.09 1.09 1.03 1.05 5814600 1.05 down up incorrect
DSS.US Document Security Systems Inc 20220819 0 0.389 0.39 0.372 0.384 355500 0.384 down down correct
DXF.US Dunxin Financial Holdings Limited 20220819 0 0.49 0.51 0.48 0.49 30200 0.49
DXR.US Daxor Corporation 20220819 0 13.8 13.8 13.8 13.8 300 13.8
EAD.US Wells Fargo Advantage Funds 20220819 0 7.12 7.14 6.99 7.01 145300 7.01 down down correct
ECF.US PA 20220819 0 24.67 24.67 24.67 24.67 161 24.67
EIM.US Eaton Vance Municipal Bond Fund 20220819 0 10.96 10.96 10.8501 10.9 105589 10.8584 down down correct
ELA.US Envela Corporation 20220819 0 8.41 8.41 8.01 8.16 42700 8.16 down up incorrect
ELLO.US Ellomay Capital Ltd 20220819 0 26.67 26.67 26.67 26.67 200 26.67
ELMD.US Electromed Inc 20220819 0 9.86 10.09 9.73 9.73 6200 9.73 down down correct
EMAN.US eMagin Corporation 20220819 0 0.81 0.83 0.78 0.81 221300 0.81
EMX.US EMX Royalty Corporation 20220819 0 1.91 1.92 1.85 1.89 135200 1.89 down down correct
ENSV.US Enservco Corporation 20220819 0 1.65 1.76 1.6 1.64 300300 1.64 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220819 0 9.87 9.87 9.8 9.8 3017 9.7668 down down correct
EPM.US Evolution Petroleum Corporation 20220819 0 6.54 6.84 6.48 6.79 222500 6.79 up up correct
EQX.US Equinox Gold Corp 20220819 0 3.87 3.88 3.76 3.8 1447500 3.8 down down correct
ERC.US Wells Fargo Advantage Multi 20220819 0 9.96 10.09 9.85 9.88 100400 9.88 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220819 0 12.7 12.8 12.7 12.75 12800 12.75 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220819 0 13.51 13.59 13.51 13.59 1200 13.59 up up correct
EVBN.US Evans Bancorp Inc 20220819 0 38.5 38.5 37.25 37.78 3200 37.78 down down correct
EVI.US EVI Industries Inc 20220819 0 14.17 14.58 13.61 14.06 17100 14.06 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220819 0 9.54 9.58 9.49 9.51 41914 9.4739 down up incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220819 0 10.9 10.96 10.83 10.84 232800 10.84 down down correct
EXN.US Excellon Resources Inc 20220819 0 0.4 0.4 0.37 0.37 22600 0.37 down down correct
FAX.US Aberdeen Asia 20220819 0 2.88 2.91 2.82 2.84 1266126 2.8128 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220819 0 5.29 5.33 5.285 5.3 89778 5.2305 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220819 0 15.83 15.93 15.68 15.7 68800 15.7 down up incorrect
FRD.US Friedman Industries Incorporated 20220819 0 11.19 11.36 11.02 11.18 13000 11.18 down up incorrect
FSI.US Flexible Solutions International Inc 20220819 0 2.52 2.61 2.37 2.39 72200 2.39 down down correct
FSP.US Franklin Street Properties Corp 20220819 0 3.12 3.14 3.05 3.07 660800 3.07 down up incorrect
FTF.US Franklin Limited Duration Income Trust 20220819 0 7.04 7.04 6.95 6.96 84500 6.96 down down correct
FURY.US Fury Gold Mines Limited 20220819 0 0.44 0.44 0.414 0.415 70000 0.415 down up incorrect
GAU.US Galiano Gold Inc 20220819 0 0.47 0.47 0.46 0.47 485000 0.47
GBR.US New Concept Energy Inc 20220819 0 1.62 1.67 1.48 1.57 102300 1.57 down down correct
GGN.US PB 20220819 0 23.73 23.9801 23.73 23.79 2750 23.79 up up correct
GLO.US Clough Global Opportunities Fund 20220819 0 7.49 7.49 7.4 7.43 154800 7.43 down down correct
GLQ.US Clough Global Equity Fund 20220819 0 9.32 9.33 9.16 9.2 68100 9.2 down up incorrect
GLU.US The Gabelli Global Utility & Income Trust 20220819 0 16.96 17.02 16.8 16.84 12200 16.84 down down correct
GLV.US Clough Global Dividend and Income Fund 20220819 0 8.5 8.54 8.37 8.39 27000 8.39 down up incorrect
GORO.US Gold Resource Corporation 20220819 0 1.76 1.78 1.73 1.77 901800 1.77 up up correct
GPL.US Great Panther Mining Limited 20220819 0 0.95 0.95 0.87 0.89 346600 0.89 down up incorrect
GRF.US Eagle Capital Growth Fund Inc 20220819 0 8.57 8.75 8.57 8.57 2300 8.57
GROY.US WT 20220819 0 0.335 0.3499 0.3 0.31 8787 0.31 down down correct
GSAT.US Globalstar Inc 20220819 0 1.7 1.73 1.66 1.71 3260400 1.71 up up correct
GTE.US Gran Tierra Energy Inc 20220819 0 1.16 1.25 1.16 1.21 2636900 1.21 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220819 0 11.63 11.8 11.57 11.57 13900 11.57 down down correct
HUSA.US Houston American Energy Corp 20220819 0 3.99 4.15 3.73 3.86 3415400 3.86 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220819 0 5.18 5.2188 5.12 5.12 47255 4.9887 down down correct
IBIO.US iBio Inc 20220819 0 0.28 0.28 0.26 0.26 842600 0.26 down down correct
ID.US PARTS iD Inc 20220819 0 1.45 1.45 1.36 1.43 52500 1.43 down up incorrect
IDW.US IDW Media Holdings Inc 20220819 0 1.99 1.99 1.91 1.92 6200 1.92 down down correct
IGC.US India Globalization Capital Inc 20220819 0 0.58 0.58 0.55 0.57 206200 0.57 down down correct
IHT.US InnSuites Hospitality Trust 20220819 0 2.47 2.61 2.43 2.45 12200 2.45 down up incorrect
IMH.US Impac Mortgage Holdings Inc 20220819 0 0.52 0.52 0.48 0.5 25100 0.5 down down correct
IMO.US Imperial Oil Limited 20220819 0 46.9 47.46 46.88 47.36 484200 47.36 up up correct
INDO.US Indonesia Energy Corporation Limited 20220819 0 7.16 7.69 6.36 7.24 3237900 7.24 up up correct
INFU.US InfuSystem Holdings Inc 20220819 0 8.06 8.1 7.83 7.85 66000 7.85 down down correct
INTT.US inTEST Corporation 20220819 0 9.44 9.69 9.13 9.33 108100 9.33 down down correct
INUV.US Inuvo Inc 20220819 0 0.55 0.57 0.54 0.55 236500 0.55
IOR.US Income Opportunity Realty Investors Inc 20220819 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 20220819 0 26.22 26.22 26.22 26.22 0 26.22
ISDR.US Issuer Direct Corporation 20220819 0 22.22 22.5 22.22 22.5 2000 22.5 up up correct
ISR.US Isoray Inc 20220819 0 0.43 0.44 0.41 0.42 238000 0.42 down down correct
ITP.US IT Tech Packaging Inc 20220819 0 1.02 1.02 0.97 1 50900 1 down down correct
ITRG.US Integra Resources Corp 20220819 0 0.67 0.67 0.65 0.662 146800 0.662 down down correct
JOB.US GEE Group Inc 20220819 0 0.65 0.66 0.64 0.66 708000 0.66 up up correct
KIQ.US Kelso Technologies Inc 20220819 0 0.36 0.38 0.36 0.37 8800 0.37 up up correct
KULR.US KULR Technology Group Inc 20220819 0 1.6 1.68 1.58 1.58 196100 1.58 down up incorrect
LCTX.US Lineage Cell Therapeutics Inc 20220819 0 1.45 1.49 1.42 1.45 263600 1.45
LEU.US Centrus Energy Corp 20220819 0 38.97 40 37.97 38.44 163200 38.44 down up incorrect
LGL.US The LGL Group Inc 20220819 0 14.05 14.95 14.04 14.48 3400 14.48 up up correct
LNG.US Cheniere Energy Inc 20220819 0 165.88 167.02 164.37 165.85 1579600 165.85 down down correct
LODE.US Comstock Mining Inc 20220819 0 0.6 0.6 0.56 0.56 554700 0.56 down down correct
LOV.US Spark Networks SE 20220819 0 2.91 3.03 2.81 2.94 44700 2.94 up up correct
LSF.US Laird Superfood Inc 20220819 0 2.61 2.7 2.57 2.65 117000 2.65 up up correct
MAG.US MAG Silver Corp 20220819 0 12.87 12.97 12.67 12.74 450800 12.74 down down correct
MHH.US Mastech Digital Inc 20220819 0 16.35 16.35 15.81 15.81 1600 15.81 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220819 0 1.3 1.54 1.25 1.48 592600 1.48 up up correct
MLSS.US Milestone Scientific Inc 20220819 0 0.99 1.07 0.99 1.03 26600 1.03 up up correct
MMX.US Maverix Metals Inc 20220819 0 3.65 3.66 3.515 3.56 273600 3.56 down down correct
MSN.US Emerson Radio Corp 20220819 0 0.72 0.72 0.68 0.69 52100 0.69 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220819 0 4.32 4.39 4.15 4.17 187463 4.17 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220819 0 0.76 0.8 0.751 0.769 207600 0.769 up up correct
MXC.US Mexco Energy Corporation 20220819 0 16.43 18.2 16.43 18.17 13700 18.17 up up correct
MYO.US Myomo Inc 20220819 0 1.88 1.89 1.76 1.83 61700 1.83 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220819 0 0.31 0.31 0.3 0.3 897400 0.3 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220819 0 0.45 0.45 0.43 0.43 86000 0.43 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220819 0 11.92 11.92 11.67 11.74 23300 11.74 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220819 0 10.56 10.57 10.45 10.55 66100 10.55 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220819 0 12.14 12.19 12.04 12.1 11800 12.1 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220819 0 0.26 0.27 0.25 0.26 76600 0.26
NEN.US New England Realty Associates Limited Partnership 20220819 0 80.5 80.5 80.5 80.5 0 80.5
NEWP.US New Pacific Metals Corp 20220819 0 2.81 2.83 2.73 2.79 90400 2.79 down down correct
NFGC.US New Found Gold Corp 20220819 0 4.2 4.2 4.05 4.09 131500 4.09 down down correct
NG.US NovaGold Resources Inc 20220819 0 4.93 4.95 4.85 4.89 1852700 4.89 down down correct
NGD.US New Gold Inc 20220819 0 0.74 0.74 0.68 0.69 2457800 0.69 down down correct
NHC.US National HealthCare Corporation 20220819 0 68.81 69.06 68.32 68.85 23700 68.85 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220819 0 9.49 9.49 9.24 9.24 28500 9.24 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220819 0 7.23 7.26 7.18 7.19 51200 7.19 down up incorrect
NNVC.US NanoViricides Inc 20220819 0 2.46 2.55 2.39 2.43 99500 2.43 down down correct
NOG.US Northern Oil and Gas Inc 20220819 0 31.65 31.95 30.92 31.03 622000 31.03 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220819 0 4.31 4.31 4.26 4.27 51300 4.27 down up incorrect
NTIP.US Network 20220819 0 2.39 2.43 2.39 2.43 2200 2.43 up up correct
NXE.US NexGen Energy Ltd 20220819 0 3.73 3.74 3.61 3.63 1887200 3.63 down up incorrect
OGEN.US Oragenics Inc 20220819 0 0.38 0.4 0.38 0.38 283800 0.38
OPTT.US Ocean Power Technologies Inc 20220819 0 1.17 1.17 1.06 1.07 741100 1.07 down down correct
ORLA.US Orla Mining Ltd 20220819 0 3.3 3.34 3.25 3.274 494800 3.274 down up incorrect
PED.US PEDEVCO Corp 20220819 0 1.16 1.18 1.123 1.16 495100 1.16
PHGE.US BiomX Inc 20220819 0 0.69 0.691 0.626 0.66 100300 0.66 down down correct
PLAG.US Planet Green Holdings Corp 20220819 0 0.82 0.82 0.78 0.79 9100 0.79 down down correct
PLG.US Platinum Group Metals Ltd 20220819 0 1.45 1.47 1.4 1.44 322600 1.44 down up incorrect
PLM.US PolyMet Mining Corp 20220819 0 2.91 2.96 2.86 2.87 55300 2.87 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20220819 0 1.24 1.2401 1.175 1.2 108824 1.2 down up incorrect
PLYM.US PA 20220819 0 25.9 25.9 25.9 25.9 2000 25.9
PRK.US Park National Corporation 20220819 0 138.75 138.77 136.15 137.08 19700 137.08 down down correct
PTN.US Palatin Technologies Inc 20220819 0 0.28 0.28 0.26 0.26 3832600 0.26 down up incorrect
PW.US Power REIT 20220819 0 20 20.02 17.78 19.61 40800 19.61 down down correct
PZG.US Paramount Gold Nevada Corp 20220819 0 0.389 0.397 0.375 0.388 34100 0.388 down down correct
RCG.US RENN Fund Inc 20220819 0 2.29 2.3 2.25 2.3 3800 2.3 up up correct
REI.US Ring Energy Inc 20220819 0 2.92 3 2.9 2.93 1769500 2.93 up up correct
REPX.US Riley Exploration Permian Inc 20220819 0 27.84 28.22 26.99 27.43 26800 27.43 down down correct
RHE.US Regional Health Properties Inc 20220819 0 3.54 3.54 3.4 3.513 13300 3.513 down up incorrect
RLGT.US Radiant Logistics Inc 20220819 0 7.87 8.01 7.85 7.99 208600 7.99 up up correct
RMED.US Ra Medical Systems Inc 20220819 0 0.16 0.17 0.16 0.16 2806000 0.16
RVP.US Retractable Technologies Inc 20220819 0 3.4 3.45 3.23 3.25 76400 3.25 down down correct
SACC.US SACC 20220819 0 24.92 24.965 24.86 24.9 4800 24.9 down down correct
SACH.US Sachem Capital Corp 20220819 0 4.89 4.89 4.82 4.85 262900 4.85 down up incorrect
SCCB.US SCCB 20220819 0 25.101 25.101 25.101 25.101 0 25.101
SCCC.US SCCC 20220819 0 25.18 25.28 25.13 25.161 12600 25.161 down up incorrect
SDPI.US Superior Drilling Products Inc 20220819 0 0.9 0.92 0.85 0.85 114500 0.85 down down correct
SEB.US Seaboard Corporation 20220819 0 4167.8701 4173.25 4034 4034.01 500 4034.01 down down correct
SENS.US Senseonics Holdings Inc 20220819 0 1.92 1.995 1.77 1.8 7512600 1.8 down down correct
SIF.US SIFCO Industries Inc 20220819 0 3.44 3.44 3.18 3.34 4400 3.34 down up incorrect
SILV.US SilverCrest Metals Inc 20220819 0 6.14 6.15 5.931 5.96 566300 5.96 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220819 0 29.16 29.6 28.51 29.6 2300 29.6 up up correct
SLI.US Standard Lithium Ltd 20220819 0 6.19 6.2 5.805 5.97 940000 5.97 down down correct
SMTS.US Sierra Metals Inc 20220819 0 0.52 0.52 0.509 0.519 67200 0.519 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220819 0 0.51 0.51 0.46 0.48 652200 0.48 down down correct
SSY.US SunLink Health Systems Inc 20220819 0 1.15 1.2 1.12 1.19 10200 1.19 up up correct
STXS.US Stereotaxis Inc 20220819 0 2.47 2.52 2.3 2.33 124400 2.33 down down correct
SVM.US Silvercorp Metals Inc 20220819 0 2.48 2.48 2.39 2.4 859100 2.4 down down correct
SVT.US Servotronics Inc 20220819 0 11.05 11.1 11.01 11.1 1800 11.1 up up correct
SYN.US Synthetic Biologics Inc 20220819 0 1.56 1.56 1.5 1.5 84100 1.5 down down correct
TELZ.US Tellurian Inc. 20220819 0 23.61 23.61 23.5 23.5 3100 23.5 down down correct
TGB.US Taseko Mines Limited 20220819 0 1.1 1.11 1.07 1.1 1397900 1.1
THM.US International Tower Hill Mines Ltd 20220819 0 0.53 0.53 0.47 0.48 413900 0.48 down down correct
TKAT.US Takung Art Co. Ltd 20220819 0 1.79 1.82 1.7 1.72 133600 1.72 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220819 0 0.12 0.123 0.112 0.116 4260600 0.116 down up incorrect
TMP.US Tompkins Financial Corporation 20220819 0 78.39 78.46 77.35 78.31 55000 78.31 down down correct
TMQ.US Trilogy Metals Inc 20220819 0 0.67 0.68 0.65 0.68 97500 0.68 up down incorrect
TPHS.US Trinity Place Holdings Inc 20220819 0 1.0467 1.0467 1.0436 1.0436 900 1.0436 down down correct
TRT.US Trio 20220819 0 4.85 5.2 4.85 5.2 1700 5.2 up up correct
TRX.US Tanzanian Gold Corporation 20220819 0 0.47 0.48 0.45 0.47 792300 0.47
UAMY.US United States Antimony Corporation 20220819 0 0.47 0.49 0.46 0.49 261000 0.49 up up correct
UAVS.US AgEagle Aerial Systems Inc 20220819 0 0.6365 0.6401 0.6057 0.6184 1076825 0.6184 down down correct
UEC.US Uranium Energy Corp 20220819 0 3.62 3.64 3.42 3.53 12740900 3.53 down up incorrect
UFAB.US Unique Fabricating Inc 20220819 0 1.06 1.06 1 1 2100 1 down up incorrect
URG.US Ur 20220819 0 1.1 1.11 1.05 1.08 2094700 1.08 down down correct
USAS.US Americas Gold and Silver Corporation 20220819 0 0.49 0.49 0.45 0.46 622200 0.46 down down correct
UTG.US Reaves Utility Income Fund 20220819 0 33.25 33.57 33.2 33.31 126700 33.31 up up correct
UUU.US Universal Security Instruments Inc 20220819 0 3.9 3.9 3.72 3.72 4800 3.72 down up incorrect
UUUU.US Energy Fuels Inc 20220819 0 6.11 6.15 5.865 5.91 2155405 5.91 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220819 0 12.54 12.54 12.45 12.52 41200 12.52 down down correct
VGZ.US Vista Gold Corp 20220819 0 0.69 0.69 0.59 0.61 191200 0.61 down up incorrect
VKI.US Invesco Advantage Municipal Income Trust II 20220819 0 9.43 9.43 9.31 9.32 52600 9.32 down down correct
VNRX.US VolitionRx Limited 20220819 0 1.9 1.91 1.86 1.88 115900 1.88 down up incorrect
WBEV.US Winc Inc. 20220819 0 1.38 1.41 1.3 1.4 7600 1.4 up up correct
WLMS.US Williams Industrial Services Group Inc 20220819 0 1.357 1.37 1.32 1.33 126800 1.33 down down correct
WRN.US Western Copper and Gold Corporation 20220819 0 1.35 1.41 1.34 1.38 136000 1.38 up up correct
WTT.US Wireless Telecom Group Inc 20220819 0 1.43 1.48 1.42 1.44 10200 1.44 up up correct
WWR.US Westwater Resources Inc 20220819 0 1.53 1.55 1.48 1.5 579900 1.5 down down correct
WYY.US WidePoint Corporation 20220819 0 2.76 2.8 2.65 2.66 17518 2.66 down down correct
XPL.US Solitario Zinc Corp 20220819 0 0.53 0.53 0.52 0.52 45900 0.52 down down correct
XTNT.US Xtant Medical Holdings Inc 20220819 0 0.46 0.49 0.45 0.48 50600 0.48 up up correct
YCBD.US P 20220819 0 3.5 3.63 3.5 3.5987 12210 3.5987 up up correct
ZDGE.US Zedge Inc 20220819 0 3.05 3.077 2.79 2.82 127500 2.82 down down correct
ZOM.US Zomedica Corp 20220819 0 0.297 0.297 0.265 0.265 9986200 0.265 down down correct

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