CollectAI

close-nysemkt_stocks

2022/08/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220823 0 20.59 21.21 19.96 19.96 1100 19.96 down down correct
AAU.US Almaden Minerals Ltd 20220823 0 0.2293 0.2351 0.22 0.2351 199409 0.2351 up up correct
ACU.US Acme United Corporation 20220823 0 28.24 28.24 27.55 27.9 2700 27.9 down down correct
AE.US Adams Resources & Energy Inc 20220823 0 29.49 29.91 29.32 29.5 9800 29.5 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220823 0 5.39 5.44 5.35 5.43 43900 5.43 up up correct
AGE.US AgeX Therapeutics Inc 20220823 0 0.58 0.624 0.58 0.6 12900 0.6 up up correct
AIM.US AIM ImmunoTech Inc 20220823 0 0.7 0.71 0.69 0.7 84400 0.7
AINC.US Ashford Inc 20220823 0 18.58 18.58 17.71 18.16 1800 18.16 down down correct
AIRI.US Air Industries Group 20220823 0 0.71 0.72 0.69 0.71 54600 0.71
AMBO.US Ambow Education Holding Ltd 20220823 0 0.354 0.42 0.354 0.42 86800 0.42 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220823 0 0.09 0.09 0.08 0.09 12853600 0.09
AMS.US American Shared Hospital Services 20220823 0 2.76 2.76 2.74 2.74 800 2.74 down down correct
ANVS.US Annovis Bio Inc. 20220823 0 10.8 11.25 10.4 10.71 41400 10.71 down down correct
APT.US Alpha Pro Tech Ltd 20220823 0 4.25 4.35 4.25 4.3 36000 4.3 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220823 0 4 4.17 4 4 4600 4
ASM.US Avino Silver & Gold Mines Ltd 20220823 0 0.57 0.6 0.57 0.58 310600 0.58 up up correct
ASXC.US Asensus Surgical Inc 20220823 0 0.57 0.59 0.56 0.57 912800 0.57
ATEST.US H 20220823 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220823 0 5.75 5.936 5.607 5.91 47000 5.91 up up correct
AUMN.US Golden Minerals Company 20220823 0 0.28 0.29 0.28 0.28 248400 0.28
AWX.US Avalon Holdings Corporation 20220823 0 2.9 3 2.9 2.92 2000 2.92 up up correct
AXU.US Alexco Resource Corp 20220823 0 0.46 0.49 0.46 0.47 273900 0.47 up up correct
BATL.US Battalion Oil Corporation 20220823 0 12.52 12.79 12.29 12.69 3494 12.69 up up correct
BDL.US Flanigan's Enterprises Inc 20220823 0 27.75 27.75 27.66 27.73 5000 27.73 down down correct
BDR.US Blonder Tongue Laboratories Inc 20220823 0 0.1808 0.2097 0.1808 0.2097 7000 0.2097 up down incorrect
BGI.US Birks Group Inc 20220823 0 5.12 5.25 5.12 5.18 5000 5.18 up up correct
BHB.US Bar Harbor Bankshares 20220823 0 29.62 29.82 29.2 29.2 9400 29.2 down down correct
BKTI.US BK Technologies Corporation 20220823 0 2.44 2.53 2.35 2.5 4100 2.5 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220823 0 14.9 15.19 14.83 14.91 13411 14.91 up down incorrect
BRG.US PD 20220823 0 25.1501 25.1501 25.15 25.15 7244 25.15 down down correct
BRN.US Barnwell Industries Inc 20220823 0 3.06 3.32 3.06 3.17 500200 3.17 up up correct
BTG.US B2Gold Corp 20220823 0 3.26 3.39 3.26 3.33 10856900 3.33 up up correct
BTN.US Ballantyne Strong Inc 20220823 0 2.43 2.43 2.31 2.37 27300 2.37 down up incorrect
BTTR.US Better Choice Company Inc 20220823 0 1.85 1.9 1.83 1.9 103100 1.9 up up correct
CANF.US Can 20220823 0 0.92 0.98 0.92 0.9536 2035945 0.9536 up up correct
CCF.US Chase Corporation 20220823 0 92.32 93.96 91.7 93.01 24100 93.01 up down incorrect
CEI.US Camber Energy Inc 20220823 0 0.3642 0.386 0.3607 0.3668 46237606 0.3668 up up correct
CET.US Central Securities Corp 20220823 0 37.55 37.68 37.11 37.15 6000 37.15 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220823 0 10.71 10.77 10.7 10.7 16300 10.7 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220823 0 2.94 3 2.92 3 274000 3 up down incorrect
CIX.US CompX International Inc 20220823 0 25.65 25.65 24.41 24.41 3604 24.41 down down correct
CKX.US CKX Lands Inc 20220823 0 11.1 11.38 11.06 11.08 9100 11.08 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220823 0 10.04 10.34 10 10.31 1436800 10.31 up down incorrect
CMCL.US Caledonia Mining Corporation Plc 20220823 0 10.6 10.6 10.26 10.4 18700 10.4 down down correct
CMT.US Core Molding Technologies Inc 20220823 0 12.8 13.14 12.65 13.13 13300 13.13 up up correct
COHN.US Cohen & Company Inc 20220823 0 11.85 11.94 11.72 11.93 3000 11.93 up up correct
CPHI.US China Pharma Holdings Inc 20220823 0 0.2 0.22 0.2 0.2 443100 0.2
CQP.US Cheniere Energy Partners L.P 20220823 0 52.23 54.48 52.23 54.03 315400 54.03 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220823 0 9.62 9.9 9.62 9.88 753500 9.88 up down incorrect
CTEK.US CynergisTek Inc 20220823 0 1.22 1.24 1.22 1.23 19900 1.23 up up correct
CVM.US CEL 20220823 0 4.5 4.55 4.15 4.17 218100 4.17 down down correct
CVR.US Chicago Rivet & Machine Co 20220823 0 27.44 27.95 27.44 27.56 2200 27.56 up up correct
CYBN.US Cybin Inc 20220823 0 0.839 0.879 0.8 0.827 939400 0.827 down up incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20220823 0 1.99 2 1.98 2 651465 2 up up correct
DIT.US AMCON Distributing Company 20220823 0 181.65 189.99 181.65 189.99 900 189.99 up down incorrect
DLA.US Delta Apparel Inc 20220823 0 20.31 20.51 19.86 20.06 6900 20.06 down up incorrect
DMF.US BNY Mellon Municipal Income Inc 20220823 0 6.87 6.92 6.83 6.92 52800 6.92 up up correct
DNN.US Denison Mines Corp 20220823 0 1.05 1.12 1.04 1.1 3875900 1.1 up down incorrect
DSS.US Document Security Systems Inc 20220823 0 0.38 0.38 0.35 0.35 200179 0.35 down down correct
DXF.US Dunxin Financial Holdings Limited 20220823 0 0.47 0.48 0.44 0.47 54700 0.47
DXR.US Daxor Corporation 20220823 0 13.64 13.64 13.34 13.34 400 13.34 down down correct
EAD.US Wells Fargo Advantage Funds 20220823 0 6.94 6.98 6.94 6.97 69249 6.97 up up correct
ECF.US PA 20220823 0 24.67 24.6701 23.99 24.3254 2311 24.3254 down up incorrect
EIM.US Eaton Vance Municipal Bond Fund 20220823 0 10.77 10.79 10.65 10.77 218003 10.77
ELA.US Envela Corporation 20220823 0 8.06 8.06 7.79 7.85 84900 7.85 down down correct
ELLO.US Ellomay Capital Ltd 20220823 0 26.67 26.67 26.67 26.67 0 26.67
ELMD.US Electromed Inc 20220823 0 9.75 10.02 9.75 9.86 4500 9.86 up up correct
EMAN.US eMagin Corporation 20220823 0 0.76 0.78 0.74 0.76 200500 0.76
EMX.US EMX Royalty Corporation 20220823 0 1.9 1.96 1.9 1.94 55676 1.94 up up correct
ENSV.US Enservco Corporation 20220823 0 1.82 2.2 1.77 1.95 7300200 1.95 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220823 0 9.72 9.78 9.64 9.71 31600 9.71 down up incorrect
EPM.US Evolution Petroleum Corporation 20220823 0 7.32 7.861 7.31 7.66 1089500 7.66 up up correct
EQX.US Equinox Gold Corp 20220823 0 3.75 3.96 3.75 3.86 943400 3.86 up up correct
ERC.US Wells Fargo Advantage Multi 20220823 0 9.78 9.88 9.78 9.88 45200 9.88 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220823 0 12.59 12.59 12.475 12.51 13844 12.51 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220823 0 13.5 14.1 13.5 13.6 11772 13.6 up up correct
EVBN.US Evans Bancorp Inc 20220823 0 38.5 38.76 38.11 38.76 8800 38.76 up up correct
EVI.US EVI Industries Inc 20220823 0 12.57 13.45 12.26 13.07 24200 13.07 up down incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20220823 0 9.37 9.42 9.33 9.38 34900 9.38 up down incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220823 0 10.77 10.79 10.68 10.68 326000 10.68 down down correct
EXN.US Excellon Resources Inc 20220823 0 0.36 0.39 0.36 0.38 26100 0.38 up up correct
FAX.US Aberdeen Asia 20220823 0 2.85 2.9 2.84 2.88 1243900 2.88 up up correct
FCO.US Aberdeen Global Income Fund Inc 20220823 0 5.28 5.33 5.2 5.27 42000 5.27 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220823 0 15.65 15.89 15.65 15.8 51600 15.8 up up correct
FRD.US Friedman Industries Incorporated 20220823 0 11.08 11.15 10.5 10.62 14200 10.62 down down correct
FSI.US Flexible Solutions International Inc 20220823 0 2.51 2.51 2.38 2.501 30685 2.501 down down correct
FSP.US Franklin Street Properties Corp 20220823 0 2.93 3.01 2.9 2.97 539600 2.97 up up correct
FTF.US Franklin Limited Duration Income Trust 20220823 0 6.9 6.92 6.89 6.89 90456 6.89 down down correct
FURY.US Fury Gold Mines Limited 20220823 0 0.42 0.44 0.42 0.436 29800 0.436 up up correct
GAU.US Galiano Gold Inc 20220823 0 0.4539 0.481 0.4512 0.48 163696 0.48 up up correct
GBR.US New Concept Energy Inc 20220823 0 1.7 2.31 1.68 1.98 1955400 1.98 up up correct
GGN.US PB 20220823 0 23.85 23.85 23.85 23.85 292 23.85
GLO.US Clough Global Opportunities Fund 20220823 0 7.28 7.3367 7.26 7.3 123994 7.3 up up correct
GLQ.US Clough Global Equity Fund 20220823 0 9.04 9.05 8.89 8.95 46800 8.95 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220823 0 16.44 16.61 16.32 16.32 11300 16.32 down down correct
GLV.US Clough Global Dividend and Income Fund 20220823 0 8.2 8.24 8.06 8.16 50100 8.16 down down correct
GORO.US Gold Resource Corporation 20220823 0 1.82 1.9 1.81 1.88 914100 1.88 up up correct
GPL.US Great Panther Mining Limited 20220823 0 0.92 0.96 0.91 0.93 110000 0.93 up up correct
GRF.US Eagle Capital Growth Fund Inc 20220823 0 8.67 8.67 8.67 8.67 300 8.67
GROY.US WT 20220823 0 0.335 0.335 0.335 0.335 1300 0.335
GSAT.US Globalstar Inc 20220823 0 1.69 1.74 1.66 1.68 4535000 1.68 down down correct
GTE.US Gran Tierra Energy Inc 20220823 0 1.22 1.31 1.21 1.29 8062500 1.29 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220823 0 11.48 11.58 11.48 11.54 24500 11.54 up down incorrect
HUSA.US Houston American Energy Corp 20220823 0 4.57 5.5 4.55 5 21680300 5 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220823 0 4.93 4.98 4.85 4.9 50100 4.9 down down correct
IBIO.US iBio Inc 20220823 0 0.26 0.29 0.26 0.28 1648600 0.28 up up correct
ID.US PARTS iD Inc 20220823 0 1.35 1.385 1.33 1.36 12500 1.36 up up correct
IDW.US IDW Media Holdings Inc 20220823 0 1.8218 1.8218 1.8218 1.8218 312 1.8218
IGC.US India Globalization Capital Inc 20220823 0 0.56 0.57 0.54 0.55 154300 0.55 down down correct
IHT.US InnSuites Hospitality Trust 20220823 0 2.44 2.44 2.31 2.32 3200 2.32 down down correct
IMH.US Impac Mortgage Holdings Inc 20220823 0 0.5 0.5 0.46 0.49 5300 0.49 down down correct
IMO.US Imperial Oil Limited 20220823 0 48.74 50.15 48.36 50.12 494600 50.12 up up correct
INDO.US Indonesia Energy Corporation Limited 20220823 0 8.77 12.76 8.6 11.5 61322900 11.5 up up correct
INFU.US InfuSystem Holdings Inc 20220823 0 7.665 7.99 7.5714 7.99 30612 7.99 up down incorrect
INTT.US inTEST Corporation 20220823 0 9.17 9.51 9.16 9.25 23000 9.25 up up correct
INUV.US Inuvo Inc 20220823 0 0.52 0.53 0.51 0.51 205500 0.51 down down correct
IOR.US Income Opportunity Realty Investors Inc 20220823 0 12.1 12.1 12.1 12.1 300 12.1
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220823 0 26.22 26.22 26.22 26.22 0 26.22
ISDR.US Issuer Direct Corporation 20220823 0 21.37 22.21 20.9768 22.21 602 22.21 up up correct
ISR.US Isoray Inc 20220823 0 0.4 0.41 0.39 0.39 99500 0.39 down down correct
ITP.US IT Tech Packaging Inc 20220823 0 0.97 0.99 0.95 0.99 38000 0.99 up down incorrect
ITRG.US Integra Resources Corp 20220823 0 0.65 0.6634 0.64 0.64 45141 0.64 down down correct
JOB.US GEE Group Inc 20220823 0 0.64 0.66 0.64 0.64 612700 0.64
KIQ.US Kelso Technologies Inc 20220823 0 0.36 0.36 0.34 0.36 34700 0.36
KULR.US KULR Technology Group Inc 20220823 0 1.52 1.55 1.49 1.52 104668 1.52
LCTX.US Lineage Cell Therapeutics Inc 20220823 0 1.47 1.48 1.44 1.45 224400 1.45 down down correct
LEU.US Centrus Energy Corp 20220823 0 37.49 40.58 37.49 39.73 157800 39.73 up up correct
LGL.US The LGL Group Inc 20220823 0 13.88 14.42 13.68 14.3 6900 14.3 up down incorrect
LNG.US Cheniere Energy Inc 20220823 0 167.5 171.45 165.85 171.02 2748900 171.02 up up correct
LODE.US Comstock Mining Inc 20220823 0 0.54 0.56 0.52 0.54 466200 0.54
LOV.US Spark Networks SE 20220823 0 2.85 2.89 2.82 2.88 16500 2.88 up up correct
LSF.US Laird Superfood Inc 20220823 0 2.54 2.63 2.47 2.59 79600 2.59 up up correct
MAG.US MAG Silver Corp 20220823 0 12.72 13.12 12.66 12.8 420000 12.8 up up correct
MHH.US Mastech Digital Inc 20220823 0 15.72 16.2 15.61 16.2 4400 16.2 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220823 0 1.57 1.67 1.53 1.62 404300 1.62 up up correct
MLSS.US Milestone Scientific Inc 20220823 0 0.98 1.03 0.98 0.98 23800 0.98
MMX.US Maverix Metals Inc 20220823 0 3.62 3.78 3.62 3.67 137900 3.67 up up correct
MSN.US Emerson Radio Corp 20220823 0 0.68 0.71 0.68 0.68 22100 0.68
MTA.US Metalla Royalty & Streaming Ltd 20220823 0 4.14 4.38 4.14 4.21 103688 4.21 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220823 0 0.789 0.79 0.751 0.76 280500 0.76 down down correct
MXC.US Mexco Energy Corporation 20220823 0 17.93 19.505 17.93 19.47 31900 19.47 up up correct
MYO.US Myomo Inc 20220823 0 1.71 1.9 1.71 1.844 44200 1.844 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220823 0 0.3 0.3 0.3 0.3 597600 0.3
NAVB.US Navidea Biopharmaceuticals Inc 20220823 0 0.4 0.43 0.38 0.39 148200 0.39 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220823 0 11.73 11.84 11.72 11.84 8900 11.84 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220823 0 10.45 10.51 10.45 10.45 11400 10.45
NBW.US Neuberger Berman California Municipal Fund Inc 20220823 0 11.99 11.99 11.83 11.99 6300 11.99
NBY.US NovaBay Pharmaceuticals Inc 20220823 0 0.25 0.26 0.24 0.24 223700 0.24 down down correct
NEN.US New England Realty Associates Limited Partnership 20220823 0 79.56 80.41 79.56 79.98 400 79.98 up up correct
NEWP.US New Pacific Metals Corp 20220823 0 2.85 2.95 2.85 2.85 26300 2.85
NFGC.US New Found Gold Corp 20220823 0 3.98 4.15 3.98 4.07 105300 4.07 up up correct
NG.US NovaGold Resources Inc 20220823 0 4.9 5.11 4.84 5.01 1250300 5.01 up up correct
NGD.US New Gold Inc 20220823 0 0.7 0.74 0.69 0.7 1888500 0.7
NHC.US National HealthCare Corporation 20220823 0 68.78 69.7 68.71 69.09 31800 69.09 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220823 0 9.17 9.27 9.17 9.24 90500 9.24 up down incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220823 0 7.18 7.36 7.18 7.33 177900 7.33 up up correct
NNVC.US NanoViricides Inc 20220823 0 2.33 2.44 2.31 2.36 56462 2.36 up down incorrect
NOG.US Northern Oil and Gas Inc 20220823 0 32 33.05 31.47 31.66 1137500 31.66 down up incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220823 0 4.2 4.2 4.11 4.14 59100 4.14 down up incorrect
NTIP.US Network 20220823 0 2.35 2.35 2.21 2.21 54200 2.21 down down correct
NXE.US NexGen Energy Ltd 20220823 0 3.63 3.855 3.63 3.73 1233800 3.73 up up correct
OGEN.US Oragenics Inc 20220823 0 0.35 0.37 0.35 0.36 158500 0.36 up up correct
OPTT.US Ocean Power Technologies Inc 20220823 0 1.03 1.1 1.03 1.08 315200 1.08 up down incorrect
ORLA.US Orla Mining Ltd 20220823 0 3.34 3.56 3.3 3.51 144371 3.51 up up correct
PED.US PEDEVCO Corp 20220823 0 1.13 1.2 1.13 1.17 491600 1.17 up up correct
PHGE.US BiomX Inc 20220823 0 0.648 0.68 0.632 0.633 33300 0.633 down down correct
PLAG.US Planet Green Holdings Corp 20220823 0 0.85 0.89 0.85 0.89 49400 0.89 up up correct
PLG.US Platinum Group Metals Ltd 20220823 0 1.41 1.47 1.41 1.44 109600 1.44 up down incorrect
PLM.US PolyMet Mining Corp 20220823 0 2.87 3.01 2.87 2.96 55800 2.96 up up correct
PLX.US Protalix BioTherapeutics Inc 20220823 0 1.13 1.15 1.13 1.14 45563 1.14 up down incorrect
PLYM.US PA 20220823 0 25.9 25.9 25.8 25.835 3201 25.835 down down correct
PRK.US Park National Corporation 20220823 0 135.9 135.92 133.74 133.75 23400 133.75 down down correct
PTN.US Palatin Technologies Inc 20220823 0 0.24 0.25 0.23 0.23 735200 0.23 down down correct
PW.US Power REIT 20220823 0 18.4 19.19 16.9 17 25800 17 down down correct
PZG.US Paramount Gold Nevada Corp 20220823 0 0.385 0.385 0.37 0.38 54900 0.38 down down correct
RCG.US RENN Fund Inc 20220823 0 2.3 2.3 2.3 2.3 800 2.3
REI.US Ring Energy Inc 20220823 0 2.96 3.12 2.94 3.01 3268100 3.01 up up correct
REPX.US Riley Exploration Permian Inc 20220823 0 28.65 29.41 27.54 27.96 42300 27.96 down up incorrect
RHE.US Regional Health Properties Inc 20220823 0 3.21 3.31 3.21 3.26 7700 3.26 up up correct
RLGT.US Radiant Logistics Inc 20220823 0 7.67 7.79 7.61 7.61 63400 7.61 down down correct
RMED.US Ra Medical Systems Inc 20220823 0 0.15 0.16 0.14 0.15 2089100 0.15
RVP.US Retractable Technologies Inc 20220823 0 3.04 3.13 2.91 2.94 110100 2.94 down down correct
SACC.US SACC 20220823 0 24.99 24.99 24.944 24.944 4500 24.944 down down correct
SACH.US Sachem Capital Corp 20220823 0 4.63 4.66 4.585 4.62 225800 4.62 down down correct
SCCB.US SCCB 20220823 0 25.12 25.12 25.12 25.12 0 25.12
SCCC.US SCCC 20220823 0 25.3 25.3 25.245 25.257 2500 25.257 down down correct
SDPI.US Superior Drilling Products Inc 20220823 0 0.91 0.94 0.89 0.92 142600 0.92 up down incorrect
SEB.US Seaboard Corporation 20220823 0 4056.3701 4075 4010.3201 4074.98 300 4074.98 up up correct
SENS.US Senseonics Holdings Inc 20220823 0 1.71 1.715 1.62 1.66 4837100 1.66 down down correct
SIF.US SIFCO Industries Inc 20220823 0 3.21 3.21 3.18 3.18 2900 3.18 down down correct
SILV.US SilverCrest Metals Inc 20220823 0 5.96 6.16 5.93 6.02 812800 6.02 up down incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220823 0 29.45 29.45 29.2 29.29 1340 29.29 down down correct
SLI.US Standard Lithium Ltd 20220823 0 5.8 6.206 5.77 6.01 620600 6.01 up down incorrect
SMTS.US Sierra Metals Inc 20220823 0 0.51 0.52 0.48 0.48 214100 0.48 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220823 0 0.46 0.51 0.45 0.47 913500 0.47 up up correct
SSY.US SunLink Health Systems Inc 20220823 0 1.3 1.4 1.28 1.33 71200 1.33 up up correct
STXS.US Stereotaxis Inc 20220823 0 2.31 2.31 2.22 2.26 138600 2.26 down down correct
SVM.US Silvercorp Metals Inc 20220823 0 2.38 2.54 2.38 2.48 858700 2.48 up up correct
SVT.US Servotronics Inc 20220823 0 11.01 11.02 10.99 11.02 5100 11.02 up up correct
SYN.US Synthetic Biologics Inc 20220823 0 1.47 1.5 1.42 1.4682 69648 1.4682 down down correct
TELZ.US Tellurian Inc. 20220823 0 22.83 23.98 22.83 23.69 2900 23.69 up down incorrect
TGB.US Taseko Mines Limited 20220823 0 1.07 1.16 1.07 1.13 2345900 1.13 up up correct
THM.US International Tower Hill Mines Ltd 20220823 0 0.48 0.52 0.48 0.51 81700 0.51 up up correct
TKAT.US Takung Art Co. Ltd 20220823 0 1.76 1.76 1.63 1.68 128300 1.68 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220823 0 0.111 0.113 0.101 0.105 12390500 0.105 down up incorrect
TMP.US Tompkins Financial Corporation 20220823 0 76.69 76.69 75.02 75.03 30600 75.03 down down correct
TMQ.US Trilogy Metals Inc 20220823 0 0.68 0.69 0.63 0.63 590700 0.63 down up incorrect
TPHS.US Trinity Place Holdings Inc 20220823 0 1.02 1.043 1.005 1.025 4400 1.025 up up correct
TRT.US Trio 20220823 0 4.77 4.97 4.73 4.74 2400 4.74 down down correct
TRX.US Tanzanian Gold Corporation 20220823 0 0.51 0.55 0.51 0.55 1754700 0.55 up up correct
UAMY.US United States Antimony Corporation 20220823 0 0.48 0.49 0.46 0.48 233800 0.48
UAVS.US AgEagle Aerial Systems Inc 20220823 0 0.6127 0.62 0.6086 0.619 811559 0.619 up up correct
UEC.US Uranium Energy Corp 20220823 0 3.46 3.7 3.43 3.67 8924300 3.67 up up correct
UFAB.US Unique Fabricating Inc 20220823 0 1.05 1.1 1.01 1.01 5400 1.01 down down correct
URG.US Ur 20220823 0 1.07 1.13 1.07 1.09 1162200 1.09 up up correct
USAS.US Americas Gold and Silver Corporation 20220823 0 0.45 0.48 0.45 0.47 268600 0.47 up up correct
UTG.US Reaves Utility Income Fund 20220823 0 32.91 32.91 32.41 32.59 142200 32.59 down down correct
UUU.US Universal Security Instruments Inc 20220823 0 3.68 3.71 3.62 3.62 3400 3.62 down up incorrect
UUUU.US Energy Fuels Inc 20220823 0 5.72 6.23 5.72 6.06 2796245 6.06 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20220823 0 12.36 12.47 12.3 12.38 18400 12.38 up up correct
VGZ.US Vista Gold Corp 20220823 0 0.59 0.62 0.59 0.61 80800 0.61 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220823 0 9.31 9.37 9.28 9.36 75300 9.36 up down incorrect
VNRX.US VolitionRx Limited 20220823 0 1.58 1.6 1.54 1.59 165600 1.59 up down incorrect
WBEV.US Winc Inc. 20220823 0 1.25 1.6 1.24 1.29 141300 1.29 up up correct
WLMS.US Williams Industrial Services Group Inc 20220823 0 1.36 1.37 1.323 1.344 57000 1.344 down down correct
WRN.US Western Copper and Gold Corporation 20220823 0 1.33 1.4 1.33 1.37 107200 1.37 up down incorrect
WTT.US Wireless Telecom Group Inc 20220823 0 1.44 1.46 1.44 1.45 4800 1.45 up up correct
WWR.US Westwater Resources Inc 20220823 0 1.47 1.54 1.46 1.49 427848 1.49 up up correct
WYY.US WidePoint Corporation 20220823 0 2.48 2.64 2.27 2.52 52297 2.52 up up correct
XPL.US Solitario Zinc Corp 20220823 0 0.5326 0.5549 0.53 0.5518 40923 0.5518 up up correct
XTNT.US Xtant Medical Holdings Inc 20220823 0 0.48 0.48 0.46 0.46 20900 0.46 down down correct
YCBD.US P 20220823 0 3.59 3.6083 3.5 3.59 7566 3.59
ZDGE.US Zedge Inc 20220823 0 2.93 2.98 2.88 2.88 21700 2.88 down down correct
ZOM.US Zomedica Corp 20220823 0 0.275 0.28 0.263 0.275 10474600 0.275

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