CollectAI

close-nysemkt_stocks

2022/08/29

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220829 0 21.08 21.08 17.6 18.19 20900 18.19 down down correct
AAU.US Almaden Minerals Ltd 20220829 0 0.2282 0.2388 0.2282 0.2379 127124 0.2379 up up correct
ACU.US Acme United Corporation 20220829 0 26.89 28.12 26.89 28.08 6000 28.08 up down incorrect
AE.US Adams Resources & Energy Inc 20220829 0 29.85 30.14 29.55 29.59 10515 29.59 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220829 0 5.43 5.44 5.32 5.35 34700 5.35 down down correct
AGE.US AgeX Therapeutics Inc 20220829 0 0.6 0.6 0.56 0.56 33600 0.56 down down correct
AIM.US AIM ImmunoTech Inc 20220829 0 0.69 0.7 0.68 0.69 127400 0.69
AINC.US Ashford Inc 20220829 0 17.665 17.94 17.31 17.82 4700 17.82 up up correct
AIRI.US Air Industries Group 20220829 0 0.7 0.7 0.67 0.68 14200 0.68 down up incorrect
AMBO.US Ambow Education Holding Ltd 20220829 0 0.453 0.453 0.405 0.41 31200 0.41 down up incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220829 0 0.09 0.1 0.09 0.1 7730200 0.1 up up correct
AMS.US American Shared Hospital Services 20220829 0 2.69 2.81 2.69 2.8 5600 2.8 up up correct
ANVS.US Annovis Bio Inc. 20220829 0 11.01 11.86 11.01 11.55 23800 11.55 up up correct
APT.US Alpha Pro Tech Ltd 20220829 0 4.18 4.22 4.09 4.1 83800 4.1 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220829 0 4.01 4.09 4 4 3700 4 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220829 0 0.57 0.57 0.56 0.57 168300 0.57
ASXC.US Asensus Surgical Inc 20220829 0 0.57 0.6 0.57 0.59 687400 0.59 up up correct
ATEST.US H 20220829 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220829 0 6.55 6.99 6.5 6.84 240000 6.84 up up correct
AUMN.US Golden Minerals Company 20220829 0 0.28 0.29 0.27 0.28 225900 0.28
AWX.US Avalon Holdings Corporation 20220829 0 3 3.03 2.95 2.95 3300 2.95 down up incorrect
AXU.US Alexco Resource Corp 20220829 0 0.47 0.48 0.45 0.47 540900 0.47
BATL.US Battalion Oil Corporation 20220829 0 14.05 14.05 13.02 13.55 13400 13.55 down down correct
BDL.US Flanigan's Enterprises Inc 20220829 0 26.63 26.81 26.56 26.56 1300 26.56 down down correct
BGI.US Birks Group Inc 20220829 0 5.34 5.34 5.11 5.28 8100 5.28 down down correct
BHB.US Bar Harbor Bankshares 20220829 0 28.23 29.15 28.23 28.25 6700 28.25 up up correct
BKTI.US BK Technologies Corporation 20220829 0 2.3 2.34 2.24 2.28 11100 2.28 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220829 0 15.12 15.12 14.7 14.71 14200 14.71 down down correct
BRG.US PD 20220829 0 25.21 25.32 25.21 25.3 3377 25.3 up up correct
BRN.US Barnwell Industries Inc 20220829 0 2.89 3.25 2.89 3.23 150700 3.23 up up correct
BTG.US B2Gold Corp 20220829 0 3.23 3.28 3.19 3.2 6869200 3.2 down down correct
BTN.US Ballantyne Strong Inc 20220829 0 2.3 2.48 2.3 2.45 22100 2.45 up down incorrect
BTTR.US Better Choice Company Inc 20220829 0 1.8 1.85 1.75 1.75 45800 1.75 down down correct
CANF.US Can 20220829 0 0.99 1 0.95 0.97 198400 0.97 down down correct
CCF.US Chase Corporation 20220829 0 92 93.8 88.74 90.9 21300 90.9 down down correct
CEI.US Camber Energy Inc 20220829 0 0.35 0.3598 0.349 0.3519 23829187 0.3519 up up correct
CET.US Central Securities Corp 20220829 0 36.91 37.08 36.85 36.85 9300 36.85 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220829 0 10.8 10.8 10.65 10.65 12000 10.65 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220829 0 2.94 2.99 2.94 2.98 366700 2.98 up down incorrect
CIX.US CompX International Inc 20220829 0 24.46 24.95 24.35 24.54 4600 24.274 up up correct
CKX.US CKX Lands Inc 20220829 0 11.36 11.36 11.11 11.11 300 11.11 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20220829 0 10.16 10.28 10.1 10.18 1462600 10.18 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220829 0 10.18 10.45 10.05 10.19 26336 10.19 up up correct
CMT.US Core Molding Technologies Inc 20220829 0 13.33 13.35 12.89 12.98 10800 12.98 down up incorrect
COHN.US Cohen & Company Inc 20220829 0 12.06 12.2 11.98 12.2 1500 12.2 up down incorrect
CPHI.US China Pharma Holdings Inc 20220829 0 0.19 0.2 0.18 0.19 102300 0.19
CQP.US Cheniere Energy Partners L.P 20220829 0 55.45 56.76 55 56.3 249100 56.3 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220829 0 9.76 9.87 9.65 9.83 794275 9.83 up up correct
CTEK.US CynergisTek Inc 20220829 0 1.23 1.24 1.23 1.24 44900 1.24 up up correct
CVM.US CEL 20220829 0 3.89 4.02 3.89 3.96 140100 3.96 up up correct
CVR.US Chicago Rivet & Machine Co 20220829 0 27.79 27.79 27.27 27.79 2300 27.5719
CYBN.US Cybin Inc 20220829 0 1.01 1.06 0.988 1.06 1242600 1.06 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220829 0 1.98 2.03 1.97 1.99 255000 1.99 up down incorrect
DIT.US AMCON Distributing Company 20220829 0 206.24 212.35 195.09 195.99 1700 195.99 down down correct
DLA.US Delta Apparel Inc 20220829 0 19.1 19.63 18.66 19.01 9700 19.01 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220829 0 6.78 6.81 6.68 6.72 52200 6.72 down down correct
DNN.US Denison Mines Corp 20220829 0 1.18 1.42 1.17 1.35 20168600 1.35 up up correct
DSS.US Document Security Systems Inc 20220829 0 0.365 0.365 0.353 0.358 78300 0.358 down up incorrect
DXF.US Dunxin Financial Holdings Limited 20220829 0 0.43 0.44 0.41 0.44 40100 0.44 up up correct
DXR.US Daxor Corporation 20220829 0 13.25 13.25 12.9 12.9 5400 12.9 down up incorrect
EAD.US Wells Fargo Advantage Funds 20220829 0 6.9 6.95 6.89 6.91 85200 6.91 up down incorrect
ECF.US PA 20220829 0 24.41 24.41 24.41 24.41 100 24.41
EIM.US Eaton Vance Municipal Bond Fund 20220829 0 10.65 10.69 10.59 10.6 111000 10.6 down down correct
ELA.US Envela Corporation 20220829 0 7.53 7.72 7.31 7.57 42300 7.57 up up correct
ELLO.US Ellomay Capital Ltd 20220829 0 25.19 26.25 25.14 26.15 4500 26.15 up up correct
ELMD.US Electromed Inc 20220829 0 9.85 10 9.75 9.83 6800 9.83 down down correct
EMAN.US eMagin Corporation 20220829 0 0.76 0.76 0.74 0.75 82100 0.75 down up incorrect
EMX.US EMX Royalty Corporation 20220829 0 1.87 1.9 1.82 1.86 165900 1.86 down down correct
ENSV.US Enservco Corporation 20220829 0 1.97 2.1 1.95 1.97 271000 1.97
ENX.US Eaton Vance New York Municipal Bond Fund 20220829 0 9.65 9.65 9.55 9.64 25400 9.64 down down correct
EPM.US Evolution Petroleum Corporation 20220829 0 7.22 7.6 7.21 7.5 162800 7.5 up up correct
EQX.US Equinox Gold Corp 20220829 0 3.68 3.85 3.66 3.7 1709300 3.7 up down incorrect
ERC.US Wells Fargo Advantage Multi 20220829 0 9.95 10.15 9.94 10.13 66700 10.13 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220829 0 12.06 12.56 12.01 12.47 17600 12.47 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220829 0 13.81 15.54 13.81 14.95 9900 14.95 up up correct
EVBN.US Evans Bancorp Inc 20220829 0 38.18 38.32 38.03 38.32 1800 38.32 up up correct
EVI.US EVI Industries Inc 20220829 0 12.25 12.25 11.56 12.06 15900 12.06 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20220829 0 9.27 9.3 9.17 9.19 59000 9.19 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20220829 0 10.67 10.8 10.65 10.67 229700 10.67
EXN.US Excellon Resources Inc 20220829 0 0.46 0.46 0.38 0.39 34500 0.39 down up incorrect
FAX.US Aberdeen Asia 20220829 0 2.84 2.91 2.84 2.89 557600 2.89 up down incorrect
FCO.US Aberdeen Global Income Fund Inc 20220829 0 5.12 5.13 5 5.05 102300 5.05 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220829 0 15.22 15.44 15.12 15.28 101000 15.28 up up correct
FRD.US Friedman Industries Incorporated 20220829 0 11 11.35 10.75 11.27 8000 11.27 up up correct
FSI.US Flexible Solutions International Inc 20220829 0 2.32 2.35 2.2 2.29 25500 2.29 down down correct
FSP.US Franklin Street Properties Corp 20220829 0 2.97 2.97 2.88 2.9 699900 2.9 down down correct
FTF.US Franklin Limited Duration Income Trust 20220829 0 6.95 6.99 6.91 6.94 109600 6.94 down down correct
FURY.US Fury Gold Mines Limited 20220829 0 0.415 0.418 0.41 0.412 55900 0.412 down up incorrect
GAU.US Galiano Gold Inc 20220829 0 0.49 0.49 0.47 0.47 141300 0.47 down down correct
GBR.US New Concept Energy Inc 20220829 0 1.62 1.88 1.62 1.7 224700 1.7 up up correct
GLO.US Clough Global Opportunities Fund 20220829 0 7.18 7.23 7.05 7.16 166300 7.16 down down correct
GLQ.US Clough Global Equity Fund 20220829 0 8.9 8.97 8.82 8.85 70700 8.85 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220829 0 16.01 16.12 16 16.06 2500 16.06 up up correct
GLV.US Clough Global Dividend and Income Fund 20220829 0 8.12 8.17 8.09 8.13 26000 8.13 up up correct
GORO.US Gold Resource Corporation 20220829 0 1.77 1.81 1.75 1.77 440000 1.77
GPL.US Great Panther Mining Limited 20220829 0 0.86 0.89 0.85 0.88 132300 0.88 up up correct
GRF.US Eagle Capital Growth Fund Inc 20220829 0 8.76 8.76 8.38 8.38 8800 8.38 down down correct
GROY.US WT 20220829 0 0.3 0.33 0.3 0.33 1357 0.33 up up correct
GSAT.US Globalstar Inc 20220829 0 2 2.19 1.89 1.98 30157600 1.98 down down correct
GTE.US Gran Tierra Energy Inc 20220829 0 1.28 1.42 1.28 1.38 6819200 1.38 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220829 0 11.57 11.6 11.53 11.58 5800 11.58 up up correct
HUSA.US Houston American Energy Corp 20220829 0 4.93 5.22 4.9 4.96 3585300 4.96 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220829 0 4.71 4.78 4.63 4.66 81400 4.66 down down correct
IBIO.US iBio Inc 20220829 0 0.27 0.3 0.27 0.28 688200 0.28 up up correct
ID.US PARTS iD Inc 20220829 0 1.35 1.39 1.31 1.37 22200 1.37 up up correct
IDW.US IDW Media Holdings Inc 20220829 0 1.77 1.94 1.58 1.77 4800 1.77
IGC.US India Globalization Capital Inc 20220829 0 0.55 0.57 0.54 0.56 99500 0.56 up up correct
IHT.US InnSuites Hospitality Trust 20220829 0 2.41 2.59 2.41 2.45 35100 2.45 up up correct
IMH.US Impac Mortgage Holdings Inc 20220829 0 0.52 0.54 0.52 0.54 72100 0.54 up up correct
IMO.US Imperial Oil Limited 20220829 0 51.1 52.55 50.42 52.08 528800 51.8049 up up correct
INDO.US Indonesia Energy Corporation Limited 20220829 0 10.12 10.37 8.61 9.15 6094400 9.15 down down correct
INFU.US InfuSystem Holdings Inc 20220829 0 7.4 7.79 7.35 7.56 38700 7.56 up up correct
INTT.US inTEST Corporation 20220829 0 8.92 9.2 8.77 8.85 29200 8.85 down up incorrect
INUV.US Inuvo Inc 20220829 0 0.51 0.53 0.5 0.52 350900 0.52 up down incorrect
IOR.US Income Opportunity Realty Investors Inc 20220829 0 11.87 11.87 11.87 11.87 200 11.87
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220829 0 26.2 27.28 26.2 27.18 1500 27.18 up up correct
ISDR.US Issuer Direct Corporation 20220829 0 24.01 25.08 23.6 24.21 6200 24.21 up down incorrect
ISR.US Isoray Inc 20220829 0 0.38 0.39 0.38 0.38 172600 0.38
ITP.US IT Tech Packaging Inc 20220829 0 0.97 0.98 0.96 0.97 25700 0.97
ITRG.US Integra Resources Corp 20220829 0 0.634 0.639 0.6 0.608 149100 0.608 down down correct
JOB.US GEE Group Inc 20220829 0 0.72 0.75 0.71 0.72 1019100 0.72
KIQ.US Kelso Technologies Inc 20220829 0 0.37 0.37 0.36 0.36 7500 0.36 down down correct
KULR.US KULR Technology Group Inc 20220829 0 1.5 1.55 1.45 1.5 147900 1.5
LCTX.US Lineage Cell Therapeutics Inc 20220829 0 1.44 1.47 1.42 1.43 201200 1.43 down up incorrect
LEU.US Centrus Energy Corp 20220829 0 42.47 51.5 42 50.54 590700 50.54 up up correct
LGL.US The LGL Group Inc 20220829 0 13.9 14.13 13.83 13.83 2300 13.83 down down correct
LNG.US Cheniere Energy Inc 20220829 0 165.53 168.11 163.9 165.28 2089500 165.28 down down correct
LODE.US Comstock Mining Inc 20220829 0 0.56 0.59 0.56 0.58 337000 0.58 up up correct
LOV.US Spark Networks SE 20220829 0 2.86 2.86 2.75 2.79 12200 2.79 down up incorrect
LSF.US Laird Superfood Inc 20220829 0 2.52 2.58 2.5 2.51 33100 2.51 down down correct
MAG.US MAG Silver Corp 20220829 0 12.5 12.91 12.47 12.61 301700 12.61 up up correct
MHH.US Mastech Digital Inc 20220829 0 16.42 16.42 15.42 15.47 8600 15.47 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220829 0 1.55 1.6 1.43 1.54 95000 1.54 down up incorrect
MLSS.US Milestone Scientific Inc 20220829 0 1.05 1.05 0.98 0.99 34100 0.99 down down correct
MMX.US Maverix Metals Inc 20220829 0 3.5 3.55 3.45 3.48 278900 3.467 down down correct
MSN.US Emerson Radio Corp 20220829 0 0.72 0.72 0.68 0.68 54000 0.68 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220829 0 4.03 4.14 4.02 4.07 224308 4.07 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220829 0 0.745 0.75 0.7 0.7 337900 0.7 down down correct
MXC.US Mexco Energy Corporation 20220829 0 18.99 20.84 18.949 20.02 59500 20.02 up up correct
MYO.US Myomo Inc 20220829 0 2.16 2.16 1.86 1.86 23600 1.86 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220829 0 0.3 0.31 0.29 0.3 1264000 0.3
NAVB.US Navidea Biopharmaceuticals Inc 20220829 0 0.38 0.38 0.38 0.38 59700 0.38
NBH.US Neuberger Berman Municipal Fund Inc 20220829 0 11.71 11.74 11.42 11.43 55900 11.38 down up incorrect
NBO.US Neuberger Berman New York Municipal Fund Inc 20220829 0 10.37 10.38 10.29 10.38 5600 10.341 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20220829 0 11.75 11.75 11.58 11.62 57300 11.575 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220829 0 0.24 0.24 0.22 0.23 286600 0.23 down down correct
NEN.US New England Realty Associates Limited Partnership 20220829 0 79.55 79.55 79.55 79.55 0 79.55
NEWP.US New Pacific Metals Corp 20220829 0 2.67 2.88 2.67 2.79 60200 2.79 up up correct
NFGC.US New Found Gold Corp 20220829 0 4 4.02 3.78 3.782 271800 3.782 down down correct
NG.US NovaGold Resources Inc 20220829 0 4.75 4.79 4.64 4.67 728600 4.67 down up incorrect
NGD.US New Gold Inc 20220829 0 0.69 0.71 0.65 0.66 3274500 0.66 down down correct
NHC.US National HealthCare Corporation 20220829 0 68.64 69.81 68.35 69.25 26300 69.25 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220829 0 9.15 9.15 9.08 9.1 29000 9.1 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220829 0 7.21 7.35 7.2 7.29 329700 7.29 up up correct
NNVC.US NanoViricides Inc 20220829 0 2.19 2.27 2.1 2.23 118500 2.23 up up correct
NOG.US Northern Oil and Gas Inc 20220829 0 31.5 33.5 31.49 32.64 1038000 32.64 up down incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220829 0 4.14 4.14 4.09 4.11 86300 4.11 down up incorrect
NTIP.US Network 20220829 0 2.25 2.28 2.25 2.28 3000 2.28 up up correct
NXE.US NexGen Energy Ltd 20220829 0 4.05 4.58 4.02 4.43 6396800 4.43 up up correct
OGEN.US Oragenics Inc 20220829 0 0.32 0.34 0.3 0.31 253200 0.31 down up incorrect
OPTT.US Ocean Power Technologies Inc 20220829 0 1.03 1.1 1.03 1.07 154100 1.07 up up correct
ORLA.US Orla Mining Ltd 20220829 0 3.38 3.565 3.38 3.47 191800 3.47 up up correct
PED.US PEDEVCO Corp 20220829 0 1.14 1.2 1.14 1.18 296900 1.18 up up correct
PHGE.US BiomX Inc 20220829 0 0.61 0.61 0.56 0.6 85800 0.6 down down correct
PLAG.US Planet Green Holdings Corp 20220829 0 0.85 0.86 0.81 0.83 44300 0.83 down up incorrect
PLG.US Platinum Group Metals Ltd 20220829 0 1.47 1.57 1.47 1.55 239800 1.55 up down incorrect
PLM.US PolyMet Mining Corp 20220829 0 2.94 3.1 2.94 3.06 67100 3.06 up up correct
PLX.US Protalix BioTherapeutics Inc 20220829 0 1.17 1.18 1.14 1.15 22050 1.15 down down correct
PLYM.US PA 20220829 0 25.57 25.57 25.57 25.57 154 25.57
PRK.US Park National Corporation 20220829 0 133.56 133.56 131.79 132.17 35200 132.17 down down correct
PTN.US Palatin Technologies Inc 20220829 0 5.3775 5.3775 4.5275 5 79341 5 down down correct
PW.US Power REIT 20220829 0 17.11 17.67 16.2 17.09 31900 17.09 down down correct
PZG.US Paramount Gold Nevada Corp 20220829 0 0.4 0.4 0.361 0.37 94000 0.37 down up incorrect
RCG.US RENN Fund Inc 20220829 0 2.27 2.28 2.27 2.28 3600 2.28 up up correct
REI.US Ring Energy Inc 20220829 0 3.17 3.35 3.15 3.27 2671300 3.27 up up correct
REPX.US Riley Exploration Permian Inc 20220829 0 25.98 26.49 25.75 25.76 31500 25.76 down down correct
RHE.US Regional Health Properties Inc 20220829 0 3.228 3.7 3.17 3.5 162100 3.5 up up correct
RLGT.US Radiant Logistics Inc 20220829 0 7.39 7.39 7.07 7.1 75800 7.1 down down correct
RMED.US Ra Medical Systems Inc 20220829 0 0.15 0.16 0.14 0.15 646600 0.15
RVP.US Retractable Technologies Inc 20220829 0 2.62 2.71 2.46 2.55 139700 2.55 down down correct
SACC.US SACC 20220829 0 24.81 24.9 24.8 24.8 2500 24.8 down down correct
SACH.US Sachem Capital Corp 20220829 0 4.46 4.56 4.457 4.5 286900 4.5 up up correct
SCCB.US SCCB 20220829 0 25.11 25.145 25.09 25.09 1000 25.09 down down correct
SCCC.US SCCC 20220829 0 25.38 25.38 25.3 25.31 4700 25.31 down down correct
SDPI.US Superior Drilling Products Inc 20220829 0 0.88 0.93 0.88 0.91 27400 0.91 up up correct
SEB.US Seaboard Corporation 20220829 0 4074.8999 4125.5698 3979 3979.01 600 3979.01 down up incorrect
SENS.US Senseonics Holdings Inc 20220829 0 1.7 1.82 1.69 1.74 2473400 1.74 up up correct
SIF.US SIFCO Industries Inc 20220829 0 3.28 3.28 3.28 3.28 245 3.28
SILV.US SilverCrest Metals Inc 20220829 0 5.83 6.02 5.8 5.86 658800 5.86 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20220829 0 29.65 29.65 29.65 29.65 23 29.65
SLI.US Standard Lithium Ltd 20220829 0 5.7 5.81 5.51 5.65 690800 5.65 down down correct
SMTS.US Sierra Metals Inc 20220829 0 0.5 0.504 0.481 0.486 164500 0.486 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220829 0 0.4 0.43 0.4 0.4 520900 0.4
SSY.US SunLink Health Systems Inc 20220829 0 1.6 1.65 1.43 1.61 381900 1.61 up down incorrect
STXS.US Stereotaxis Inc 20220829 0 2.38 2.38 2.2 2.2 191700 2.2 down down correct
SVM.US Silvercorp Metals Inc 20220829 0 2.37 2.48 2.352 2.38 998900 2.38 up up correct
SVT.US Servotronics Inc 20220829 0 11.05 11.3 11.05 11.3 2400 11.3 up up correct
SYN.US Synthetic Biologics Inc 20220829 0 1.57 1.57 1.42 1.48 64500 1.48 down up incorrect
TELZ.US Tellurian Inc. 20220829 0 23.95 23.95 23 23.05 26200 23.05 down down correct
TGB.US Taseko Mines Limited 20220829 0 1.08 1.15 1.07 1.14 1051500 1.14 up up correct
THM.US International Tower Hill Mines Ltd 20220829 0 0.53 0.54 0.53 0.53 22700 0.53
TKAT.US Takung Art Co. Ltd 20220829 0 1.66 1.689 1.55 1.58 289300 1.58 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220829 0 0.116 0.126 0.11 0.12 8784700 0.12 up up correct
TMP.US Tompkins Financial Corporation 20220829 0 73.77 73.77 72.33 72.33 18100 72.33 down down correct
TMQ.US Trilogy Metals Inc 20220829 0 0.66 0.69 0.63 0.64 478900 0.64 down down correct
TPHS.US Trinity Place Holdings Inc 20220829 0 0.97 1 0.96 1 8600 1 up down incorrect
TRT.US Trio 20220829 0 5.04 5.05 4.71 4.98 7400 4.98 down down correct
TRX.US Tanzanian Gold Corporation 20220829 0 0.5 0.52 0.49 0.51 502600 0.51 up up correct
UAMY.US United States Antimony Corporation 20220829 0 0.48 0.48 0.46 0.47 162100 0.47 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220829 0 0.6 0.608 0.5901 0.6 545596 0.6
UEC.US Uranium Energy Corp 20220829 0 3.82 4.5 3.77 4.47 20936800 4.47 up down incorrect
UFAB.US Unique Fabricating Inc 20220829 0 0.82 0.86 0.81 0.859 30300 0.859 up down incorrect
URG.US Ur 20220829 0 1.21 1.4 1.2 1.36 4608600 1.36 up up correct
USAS.US Americas Gold and Silver Corporation 20220829 0 0.48 0.5 0.48 0.48 188600 0.48
UTG.US Reaves Utility Income Fund 20220829 0 32.31 32.79 32.11 32.57 161100 32.57 up up correct
UUU.US Universal Security Instruments Inc 20220829 0 3.61 3.89 3.61 3.89 32400 3.89 up up correct
UUUU.US Energy Fuels Inc 20220829 0 6.85 7.98 6.785 7.76 7832574 7.76 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20220829 0 12.36 12.36 12.17 12.21 23100 12.21 down down correct
VGZ.US Vista Gold Corp 20220829 0 0.59 0.61 0.59 0.61 35600 0.61 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220829 0 9.35 9.35 9.14 9.14 61500 9.14 down up incorrect
VNRX.US VolitionRx Limited 20220829 0 1.65 1.69 1.6 1.61 80700 1.61 down down correct
WBEV.US Winc Inc. 20220829 0 1.34 1.34 1.19 1.21 19300 1.21 down down correct
WLMS.US Williams Industrial Services Group Inc 20220829 0 1.65 1.68 1.612 1.67 28400 1.67 up down incorrect
WRN.US Western Copper and Gold Corporation 20220829 0 1.37 1.37 1.31 1.31 44500 1.31 down down correct
WTT.US Wireless Telecom Group Inc 20220829 0 1.44 1.47 1.44 1.45 16600 1.45 up down incorrect
WWR.US Westwater Resources Inc 20220829 0 1.37 1.45 1.36 1.38 931200 1.38 up up correct
WYY.US WidePoint Corporation 20220829 0 2.4126 2.47 2.41 2.425 4119 2.425 up up correct
XPL.US Solitario Zinc Corp 20220829 0 0.57 0.6 0.54 0.59 84500 0.59 up up correct
XTNT.US Xtant Medical Holdings Inc 20220829 0 0.53 0.57 0.49 0.51 171400 0.51 down down correct
YCBD.US P 20220829 0 3.65 3.74 3.45 3.54 46252 3.54 down down correct
ZDGE.US Zedge Inc 20220829 0 2.8 2.88 2.8 2.83 14400 2.83 up up correct
ZOM.US Zomedica Corp 20220829 0 0.261 0.27 0.255 0.262 12092600 0.262 up down incorrect

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