CollectAI

close-nysemkt_stocks

2022/08/31

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220831 0 18.64 21.07 18.503 20.3 16900 20.3 up up correct
AAU.US Almaden Minerals Ltd 20220831 0 0.2352 0.2353 0.221 0.2352 131240 0.2352
ACU.US Acme United Corporation 20220831 0 28.85 28.98 28.07 28.75 3300 28.75 down up incorrect
AE.US Adams Resources & Energy Inc 20220831 0 29.2072 30.0832 29.1 29.87 11292 29.87 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220831 0 5.32 5.4 5.26 5.29 59800 5.29 down down correct
AGE.US AgeX Therapeutics Inc 20220831 0 0.59 0.59 0.567 0.57 9800 0.57 down up incorrect
AIM.US AIM ImmunoTech Inc 20220831 0 0.69 0.71 0.66 0.67 142500 0.67 down down correct
AINC.US Ashford Inc 20220831 0 17.78 18.9 17.415 17.95 5900 17.95 up up correct
AIRI.US Air Industries Group 20220831 0 0.7 0.7 0.67 0.7 22700 0.7
AMBO.US Ambow Education Holding Ltd 20220831 0 0.47 0.48 0.44 0.441 12800 0.441 down up incorrect
AMPE.US Ampio Pharmaceuticals Inc 20220831 0 0.1 0.1 0.09 0.1 13413200 0.1
AMS.US American Shared Hospital Services 20220831 0 2.75 2.79 2.61 2.66 55200 2.66 down down correct
ANVS.US Annovis Bio Inc. 20220831 0 11.04 11.95 11.04 11.6 12600 11.6 up up correct
APT.US Alpha Pro Tech Ltd 20220831 0 4.18 4.19 4.13 4.13 21000 4.13 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220831 0 4.12 4.12 4 4.03 2000 4.03 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220831 0 0.55 0.55 0.53 0.54 113200 0.54 down down correct
ASXC.US Asensus Surgical Inc 20220831 0 0.54 0.56 0.54 0.54 548300 0.54
ATEST.US H 20220831 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220831 0 6.73 7.09 6.675 7.03 212000 7.03 up down incorrect
AUMN.US Golden Minerals Company 20220831 0 0.27 0.28 0.26 0.26 218100 0.26 down up incorrect
AWX.US Avalon Holdings Corporation 20220831 0 2.95 3.14 2.95 3.14 1500 3.14 up up correct
AXU.US Alexco Resource Corp 20220831 0 0.42 0.46 0.42 0.45 1299800 0.45 up down incorrect
BATL.US Battalion Oil Corporation 20220831 0 12.991 13.48 12.991 13.24 2400 13.24 up up correct
BDL.US Flanigan's Enterprises Inc 20220831 0 26.4 26.55 25.7 25.7 2300 25.7 down down correct
BGI.US Birks Group Inc 20220831 0 5.2 5.2 5.05 5.09 45900 5.09 down down correct
BHB.US Bar Harbor Bankshares 20220831 0 27.9 28.5 27.81 28.33 65300 28.33 up up correct
BKTI.US BK Technologies Corporation 20220831 0 2.25 2.4 2.25 2.39 6400 2.39 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220831 0 14.67 14.82 14.41 14.67 30600 14.67
BRG.US PD 20220831 0 25.23 25.23 25.23 25.23 300 25.23
BRN.US Barnwell Industries Inc 20220831 0 2.98 3.07 2.92 3.07 173800 3.07 up down incorrect
BTG.US B2Gold Corp 20220831 0 3.11 3.12 3.03 3.05 10049500 3.05 down down correct
BTN.US Ballantyne Strong Inc 20220831 0 2.41 2.44 2.36 2.39 7200 2.39 down down correct
BTTR.US Better Choice Company Inc 20220831 0 1.91 1.91 1.8 1.82 16900 1.82 down down correct
CANF.US Can 20220831 0 0.92 0.97 0.88 0.94 44100 0.94 up up correct
CCF.US Chase Corporation 20220831 0 89.8 90.73 88.16 88.16 19100 88.16 down down correct
CEI.US Camber Energy Inc 20220831 0 0.35 0.358 0.347 0.348 16343199 0.348 down down correct
CET.US Central Securities Corp 20220831 0 36.46 36.78 36.09 36.09 10800 36.09 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220831 0 10.77 10.81 10.62 10.62 26000 10.62 down up incorrect
CIK.US Credit Suisse Asset Management Income Fund Inc 20220831 0 2.94 2.94 2.88 2.92 288400 2.92 down down correct
CIX.US CompX International Inc 20220831 0 23.31 24.48 23.22 23.97 4800 23.97 up up correct
CKX.US CKX Lands Inc 20220831 0 11.29 11.29 11.16 11.16 1800 11.16 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20220831 0 10.25 10.27 10.02 10.06 1829200 10.06 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220831 0 10.0304 10.0965 9.2 9.25 75172 9.25 down down correct
CMT.US Core Molding Technologies Inc 20220831 0 12.75 13.21 12.4 12.4 9000 12.4 down up incorrect
COHN.US Cohen & Company Inc 20220831 0 12.24 12.3 11.62 11.7 16300 11.7 down up incorrect
CPHI.US China Pharma Holdings Inc 20220831 0 0.19 0.2 0.19 0.2 100700 0.2 up up correct
CQP.US Cheniere Energy Partners L.P 20220831 0 52.5 52.98 50.33 51.14 594900 51.14 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220831 0 9.82 9.87 9.62 9.64 1168647 9.64 down down correct
CTEK.US CynergisTek Inc 20220831 0 1.24 1.25 1.23 1.25 167600 1.25 up down incorrect
CVM.US CEL 20220831 0 3.88 4.04 3.87 3.94 69000 3.94 up down incorrect
CVR.US Chicago Rivet & Machine Co 20220831 0 28.14 28.14 27.76 27.76 1100 27.5421 down down correct
CYBN.US Cybin Inc 20220831 0 1.11 1.14 1.08 1.11 1347000 1.11
DHY.US Credit Suisse High Yield Bond Fund Inc 20220831 0 1.97 1.98 1.95 1.97 178000 1.97
DIT.US AMCON Distributing Company 20220831 0 224.95 224.95 194.99 194.99 2900 194.99 down down correct
DLA.US Delta Apparel Inc 20220831 0 18.27 18.78 18.1 18.78 37500 18.78 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220831 0 6.73 6.73 6.66 6.67 54900 6.67 down down correct
DNN.US Denison Mines Corp 20220831 0 1.38 1.44 1.33 1.41 13876600 1.41 up up correct
DSS.US Document Security Systems Inc 20220831 0 0.353 0.359 0.352 0.352 48400 0.352 down down correct
DXF.US Dunxin Financial Holdings Limited 20220831 0 0.41 0.44 0.41 0.44 41700 0.44 up up correct
DXR.US Daxor Corporation 20220831 0 14.22 14.22 13.31 13.74 2500 13.74 down up incorrect
EAD.US Wells Fargo Advantage Funds 20220831 0 6.83 6.89 6.8 6.83 49800 6.83
EIM.US Eaton Vance Municipal Bond Fund 20220831 0 10.65 10.68 10.57 10.59 180100 10.59 down down correct
ELA.US Envela Corporation 20220831 0 7.1 7.43 7.09 7.26 44800 7.26 up up correct
ELLO.US Ellomay Capital Ltd 20220831 0 26.06 26.15 26.03 26.03 1100 26.03 down up incorrect
ELMD.US Electromed Inc 20220831 0 9.74 9.84 9.54 9.7 8500 9.7 down down correct
EMAN.US eMagin Corporation 20220831 0 0.75 0.75 0.72 0.73 162500 0.73 down down correct
EMX.US EMX Royalty Corporation 20220831 0 1.83 1.85 1.81 1.84 63100 1.84 up up correct
ENSV.US Enservco Corporation 20220831 0 1.64 1.73 1.6 1.64 112100 1.64
ENX.US Eaton Vance New York Municipal Bond Fund 20220831 0 9.52 9.67 9.46 9.47 28200 9.47 down up incorrect
EPM.US Evolution Petroleum Corporation 20220831 0 6.82 7.17 6.53 6.94 229700 6.94 up up correct
EQX.US Equinox Gold Corp 20220831 0 3.51 3.575 3.435 3.49 1852500 3.49 down down correct
ERC.US Wells Fargo Advantage Multi 20220831 0 10.15 10.21 10.06 10.13 49900 10.13 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220831 0 12.36 12.38 12.31 12.34 18300 12.34 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220831 0 14.72 14.88 14.6 14.88 1100 14.88 up down incorrect
EVBN.US Evans Bancorp Inc 20220831 0 37.99 38.44 37.99 38.23 5900 38.23 up up correct
EVI.US EVI Industries Inc 20220831 0 11.67 13 11.67 12.5 21300 12.5 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220831 0 9.21 9.24 9.13 9.19 57700 9.19 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20220831 0 10.56 10.69 10.53 10.6 191600 10.6 up up correct
EXN.US Excellon Resources Inc 20220831 0 0.4 0.41 0.39 0.41 39500 0.41 up up correct
FAX.US Aberdeen Asia 20220831 0 2.89 2.9 2.85 2.88 809100 2.88 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220831 0 5.12 5.12 5.03 5.1 83400 5.1 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220831 0 14.88 15.23 14.83 15.16 182100 15.16 up down incorrect
FRD.US Friedman Industries Incorporated 20220831 0 10.72 10.72 10.26 10.47 4300 10.47 down down correct
FSI.US Flexible Solutions International Inc 20220831 0 2.24 2.24 2.15 2.18 6200 2.18 down down correct
FSP.US Franklin Street Properties Corp 20220831 0 2.86 2.9 2.81 2.81 556200 2.81 down down correct
FTF.US Franklin Limited Duration Income Trust 20220831 0 6.88 6.95 6.84 6.89 82000 6.89 up up correct
FURY.US Fury Gold Mines Limited 20220831 0 0.42 0.422 0.401 0.41 401600 0.41 down down correct
GAU.US Galiano Gold Inc 20220831 0 0.47 0.49 0.46 0.49 350000 0.49 up up correct
GBR.US New Concept Energy Inc 20220831 0 1.6 1.65 1.55 1.58 70600 1.58 down down correct
GGN.US PB 20220831 0 23.45 23.5791 23.44 23.5791 2614 23.5791 up up correct
GLO.US Clough Global Opportunities Fund 20220831 0 7.13 7.15 7.05 7.07 152900 7.07 down down correct
GLQ.US Clough Global Equity Fund 20220831 0 9.07 9.07 8.72 8.79 74900 8.79 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220831 0 16 16 15.76 15.76 3800 15.76 down up incorrect
GLV.US Clough Global Dividend and Income Fund 20220831 0 8.39 8.39 8 8.07 59300 8.07 down down correct
GORO.US Gold Resource Corporation 20220831 0 1.69 1.73 1.67 1.7 511800 1.7 up up correct
GPL.US Great Panther Mining Limited 20220831 0 0.82 0.85 0.82 0.84 230700 0.84 up up correct
GRF.US Eagle Capital Growth Fund Inc 20220831 0 8.47 8.47 8.46 8.46 1500 8.46 down down correct
GROY.US WT 20220831 0 0.3198 0.3198 0.3 0.3 7143 0.3 down up incorrect
GSAT.US Globalstar Inc 20220831 0 1.95 2.08 1.94 2 10031500 2 up down incorrect
GTE.US Gran Tierra Energy Inc 20220831 0 1.27 1.42 1.27 1.41 8679900 1.41 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220831 0 11.62 11.62 11.46 11.51 17000 11.51 down down correct
HUSA.US Houston American Energy Corp 20220831 0 4.07 4.5 4.07 4.35 599900 4.35 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220831 0 4.55 4.61 4.54 4.55 54400 4.55
IBIO.US iBio Inc 20220831 0 0.27 0.29 0.27 0.28 683700 0.28 up down incorrect
ID.US PARTS iD Inc 20220831 0 1.25 1.32 1.16 1.311 30200 1.311 up up correct
IDW.US IDW Media Holdings Inc 20220831 0 1.83 1.9 1.62 1.82 6700 1.82 down down correct
IGC.US India Globalization Capital Inc 20220831 0 0.56 0.58 0.53 0.56 161100 0.56
IHT.US InnSuites Hospitality Trust 20220831 0 2.49 2.49 2.44 2.45 1500 2.45 down down correct
IMH.US Impac Mortgage Holdings Inc 20220831 0 0.49 0.5 0.47 0.5 6400 0.5 up down incorrect
IMO.US Imperial Oil Limited 20220831 0 49.25 50.21 48.37 49.04 386800 48.781 down up incorrect
INDO.US Indonesia Energy Corporation Limited 20220831 0 7.58 8.35 7.2 7.48 1815500 7.48 down down correct
INFU.US InfuSystem Holdings Inc 20220831 0 7.66 7.77 7.59 7.71 33500 7.71 up down incorrect
INTT.US inTEST Corporation 20220831 0 8.84 8.92 8.62 8.88 52400 8.88 up down incorrect
INUV.US Inuvo Inc 20220831 0 0.53 0.53 0.52 0.52 102800 0.52 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20220831 0 11.87 11.87 11.87 11.87 0 11.87
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220831 0 26.6 26.6 26.6 26.6 1 26.6
ISDR.US Issuer Direct Corporation 20220831 0 24.37 24.37 23.19 23.19 3100 23.19 down down correct
ISR.US Isoray Inc 20220831 0 0.36 0.39 0.36 0.37 98300 0.37 up up correct
ITP.US IT Tech Packaging Inc 20220831 0 0.92 0.96 0.92 0.93 30100 0.93 up up correct
ITRG.US Integra Resources Corp 20220831 0 0.573 0.595 0.569 0.58 42400 0.58 up up correct
JOB.US GEE Group Inc 20220831 0 0.74 0.75 0.68 0.72 465900 0.72 down down correct
KIQ.US Kelso Technologies Inc 20220831 0 0.36 0.36 0.35 0.36 5200 0.36
KULR.US KULR Technology Group Inc 20220831 0 1.48 1.5 1.41 1.45 166300 1.45 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220831 0 1.44 1.46 1.4 1.41 274400 1.41 down down correct
LEU.US Centrus Energy Corp 20220831 0 47.7 50.51 46.65 49.81 282900 49.81 up up correct
LGL.US The LGL Group Inc 20220831 0 14.01 14.07 13.82 13.83 2500 13.83 down down correct
LNG.US Cheniere Energy Inc 20220831 0 159.12 161.93 157 160.18 3038300 160.18 up up correct
LODE.US Comstock Mining Inc 20220831 0 0.58 0.58 0.56 0.57 741300 0.57 down down correct
LOV.US Spark Networks SE 20220831 0 2.75 2.75 2.61 2.75 207200 2.75
LSF.US Laird Superfood Inc 20220831 0 2.573 2.62 2.48 2.52 27300 2.52 down down correct
MAG.US MAG Silver Corp 20220831 0 12.28 12.28 11.83 11.85 600500 11.85 down down correct
MHH.US Mastech Digital Inc 20220831 0 15.8 15.8 15.01 15.36 5600 15.36 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220831 0 1.499 1.55 1.499 1.55 42400 1.55 up up correct
MLSS.US Milestone Scientific Inc 20220831 0 0.94 1 0.94 0.96 57300 0.96 up up correct
MMX.US Maverix Metals Inc 20220831 0 3.37 3.39 3.31 3.33 369900 3.33 down down correct
MSN.US Emerson Radio Corp 20220831 0 0.67 0.67 0.64 0.65 40300 0.65 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20220831 0 4.1 4.1599 4.03 4.13 127619 4.13 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220831 0 0.71 0.75 0.71 0.71 120300 0.71
MXC.US Mexco Energy Corporation 20220831 0 18.9 19.755 18.8 19.465 7800 19.465 up down incorrect
MYO.US Myomo Inc 20220831 0 1.83 1.91 1.83 1.86 31700 1.86 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220831 0 0.29 0.3 0.29 0.3 899800 0.3 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20220831 0 0.37 0.37 0.33 0.33 162200 0.33 down up incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20220831 0 11.24 11.35 11.17 11.23 53400 11.23 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220831 0 10.25 10.35 10.25 10.31 25500 10.31 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220831 0 11.62 11.62 11.49 11.53 5900 11.53 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220831 0 0.24 0.25 0.23 0.24 230000 0.24
NEN.US New England Realty Associates Limited Partnership 20220831 0 80 80 80 80 0 80
NEWP.US New Pacific Metals Corp 20220831 0 2.6 2.64 2.55 2.56 94700 2.56 down down correct
NFGC.US New Found Gold Corp 20220831 0 3.7 3.74 3.6 3.61 85600 3.61 down down correct
NG.US NovaGold Resources Inc 20220831 0 4.47 4.59 4.43 4.43 910900 4.43 down up incorrect
NGD.US New Gold Inc 20220831 0 0.66 0.67 0.63 0.65 1938700 0.65 down down correct
NHC.US National HealthCare Corporation 20220831 0 69.82 70.42 69.4 69.45 34000 69.45 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220831 0 8.91 8.97 8.82 8.89 54500 8.89 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220831 0 7.13 7.19 7.03 7.14 173600 7.14 up up correct
NNVC.US NanoViricides Inc 20220831 0 2.32 2.41 2.29 2.39 52100 2.39 up up correct
NOG.US Northern Oil and Gas Inc 20220831 0 30.01 32.39 29.8 31.64 897800 31.64 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220831 0 4.1 4.15 4.06 4.08 81000 4.08 down down correct
NTIP.US Network 20220831 0 2.27 2.35 2.26 2.29 18700 2.29 up up correct
NXE.US NexGen Energy Ltd 20220831 0 4.3 4.5 4.21 4.44 3178600 4.44 up down incorrect
OGEN.US Oragenics Inc 20220831 0 0.31 0.32 0.3 0.31 224400 0.31
OPTT.US Ocean Power Technologies Inc 20220831 0 1.05 1.09 1.03 1.09 131500 1.09 up up correct
ORLA.US Orla Mining Ltd 20220831 0 3.37 3.44 3.26 3.35 387300 3.35 down down correct
PED.US PEDEVCO Corp 20220831 0 1.13 1.15 1.1 1.12 178400 1.12 down down correct
PHGE.US BiomX Inc 20220831 0 0.54 0.573 0.533 0.55 44200 0.55 up up correct
PLAG.US Planet Green Holdings Corp 20220831 0 0.87 0.87 0.82 0.84 23500 0.84 down down correct
PLG.US Platinum Group Metals Ltd 20220831 0 1.52 1.56 1.47 1.49 335700 1.49 down up incorrect
PLM.US PolyMet Mining Corp 20220831 0 3.13 3.19 3.07 3.12 46700 3.12 down down correct
PLX.US Protalix BioTherapeutics Inc 20220831 0 1.12 1.1202 1.11 1.11 77918 1.11 down down correct
PLYM.US PA 20220831 0 25.6 25.7399 25.6 25.7399 1035 25.7399 up up correct
PRK.US Park National Corporation 20220831 0 132.97 133.94 131.75 131.83 28000 131.83 down down correct
PTN.US Palatin Technologies Inc 20220831 0 4.61 5.54 4.34 5.02 405501 5.02 up up correct
PW.US Power REIT 20220831 0 17.21 17.21 16.66 17 19800 17 down down correct
PZG.US Paramount Gold Nevada Corp 20220831 0 0.36 0.36 0.341 0.347 222800 0.347 down down correct
RCG.US RENN Fund Inc 20220831 0 2.17 2.17 2.17 2.17 700 2.17
REI.US Ring Energy Inc 20220831 0 3.07 3.3 3.01 3.24 1777200 3.24 up up correct
REPX.US Riley Exploration Permian Inc 20220831 0 25.07 25.93 25 25.14 37300 25.14 up up correct
RHE.US Regional Health Properties Inc 20220831 0 3.797 3.8 3.52 3.67 36400 3.67 down down correct
RLGT.US Radiant Logistics Inc 20220831 0 7.05 7.08 6.94 7 92800 7 down down correct
RMED.US Ra Medical Systems Inc 20220831 0 0.15 0.17 0.15 0.16 6517700 0.16 up up correct
RVP.US Retractable Technologies Inc 20220831 0 2.47 2.47 2.29 2.33 174500 2.33 down down correct
SACC.US SACC 20220831 0 24.74 25 24.74 24.98 7600 24.98 up up correct
SACH.US Sachem Capital Corp 20220831 0 4.48 4.494 4.42 4.42 204700 4.42 down up incorrect
SCCB.US SCCB 20220831 0 25.1 25.18 25.07 25.18 2900 25.18 up up correct
SCCC.US SCCC 20220831 0 25.295 25.295 25.24 25.275 2100 25.275 down up incorrect
SDPI.US Superior Drilling Products Inc 20220831 0 0.9 0.93 0.9 0.91 32600 0.91 up up correct
SEB.US Seaboard Corporation 20220831 0 3956.6399 4030 3856.5601 3862.3401 1000 3862.3401 down down correct
SENS.US Senseonics Holdings Inc 20220831 0 1.76 1.82 1.75 1.78 2570100 1.78 up up correct
SIF.US SIFCO Industries Inc 20220831 0 3.27 3.27 3.27 3.27 97 3.27
SILV.US SilverCrest Metals Inc 20220831 0 5.53 5.61 5.4 5.46 781400 5.46 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20220831 0 29.59 29.59 29.59 29.59 1400 29.59
SLI.US Standard Lithium Ltd 20220831 0 5.4 5.53 5.3 5.51 411400 5.51 up up correct
SMTS.US Sierra Metals Inc 20220831 0 0.463 0.48 0.45 0.457 66900 0.457 down up incorrect
SNMP.US Evolve Transition Infrastructure LP 20220831 0 0.39 0.39 0.35 0.36 583200 0.36 down up incorrect
SSY.US SunLink Health Systems Inc 20220831 0 1.54 1.54 1.36 1.43 42800 1.43 down down correct
STXS.US Stereotaxis Inc 20220831 0 2.1 2.13 2.05 2.06 137500 2.06 down down correct
SVM.US Silvercorp Metals Inc 20220831 0 2.29 2.33 2.25 2.26 1137300 2.26 down down correct
SVT.US Servotronics Inc 20220831 0 11.09 11.09 11.09 11.09 300 11.09
SYN.US Synthetic Biologics Inc 20220831 0 1.41 1.48 1.41 1.47 50200 1.47 up up correct
TELZ.US Tellurian Inc. 20220831 0 23.02 23.06 22.64 22.65 10600 22.65 down down correct
TGB.US Taseko Mines Limited 20220831 0 1.04 1.08 1.03 1.04 998400 1.04
THM.US International Tower Hill Mines Ltd 20220831 0 0.53 0.53 0.5 0.5 75500 0.5 down down correct
TKAT.US Takung Art Co. Ltd 20220831 0 1.63 1.63 1.53 1.6 183700 1.6 down down correct
TMBR.US Timber Pharmaceuticals Inc 20220831 0 0.122 0.122 0.116 0.117 7412000 0.117 down down correct
TMP.US Tompkins Financial Corporation 20220831 0 72.59 72.65 71.64 71.64 33900 71.64 down down correct
TMQ.US Trilogy Metals Inc 20220831 0 0.63 0.68 0.62 0.65 617700 0.65 up up correct
TPHS.US Trinity Place Holdings Inc 20220831 0 1 1.008 0.9622 0.9622 500 0.9622 down down correct
TRT.US Trio 20220831 0 4.68 4.68 4.5 4.59 13900 4.59 down down correct
TRX.US Tanzanian Gold Corporation 20220831 0 0.47 0.51 0.47 0.48 261700 0.48 up up correct
UAMY.US United States Antimony Corporation 20220831 0 0.46 0.48 0.44 0.44 128200 0.44 down down correct
UAVS.US AgEagle Aerial Systems Inc 20220831 0 0.581 0.5895 0.57 0.5744 326137 0.5744 down down correct
UEC.US Uranium Energy Corp 20220831 0 4.4 4.65 4.37 4.52 16697400 4.52 up down incorrect
UFAB.US Unique Fabricating Inc 20220831 0 0.826 0.841 0.74 0.75 62200 0.75 down down correct
URG.US Ur 20220831 0 1.34 1.45 1.29 1.38 3199200 1.38 up up correct
USAS.US Americas Gold and Silver Corporation 20220831 0 0.48 0.49 0.46 0.46 292800 0.46 down down correct
UTG.US Reaves Utility Income Fund 20220831 0 32.15 32.4 31.77 31.81 185400 31.81 down down correct
UUU.US Universal Security Instruments Inc 20220831 0 3.9 3.99 3.8 3.88 5500 3.88 down down correct
UUUU.US Energy Fuels Inc 20220831 0 7.64 8.245 7.3408 8.12 6680621 8.12 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20220831 0 12.19 12.19 12.14 12.17 19600 12.17 down down correct
VGZ.US Vista Gold Corp 20220831 0 0.59 0.6 0.57 0.59 37300 0.59
VKI.US Invesco Advantage Municipal Income Trust II 20220831 0 9.27 9.27 9.13 9.17 133500 9.17 down down correct
VNRX.US VolitionRx Limited 20220831 0 1.69 1.74 1.64 1.69 164200 1.69
WBEV.US Winc Inc. 20220831 0 0.98 1.1 0.98 1.07 22500 1.07 up up correct
WLMS.US Williams Industrial Services Group Inc 20220831 0 1.67 1.7 1.65 1.65 28800 1.65 down up incorrect
WRN.US Western Copper and Gold Corporation 20220831 0 1.25 1.3 1.25 1.29 57400 1.29 up up correct
WTT.US Wireless Telecom Group Inc 20220831 0 1.46 1.46 1.45 1.45 2600 1.45 down down correct
WWR.US Westwater Resources Inc 20220831 0 1.35 1.45 1.33 1.4 623700 1.4 up up correct
WYY.US WidePoint Corporation 20220831 0 2.41 2.42 2.34 2.355 25217 2.355 down down correct
XPL.US Solitario Zinc Corp 20220831 0 0.59 0.59 0.57 0.57 34000 0.57 down down correct
XTNT.US Xtant Medical Holdings Inc 20220831 0 0.55 0.55 0.49 0.52 83900 0.52 down up incorrect
YCBD.US P 20220831 0 3.56 3.59 3.55 3.59 5278 3.59 up up correct
ZDGE.US Zedge Inc 20220831 0 2.9 2.9 2.83 2.83 6400 2.83 down up incorrect
ZOM.US Zomedica Corp 20220831 0 0.25 0.256 0.241 0.244 6017500 0.244 down down correct

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