CollectAI

close-nysemkt_stocks

2022/09/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220909 0 19.49 19.795 18.37 19.23 32800 19.23 down down correct
AAU.US Almaden Minerals Ltd 20220909 0 0.22 0.23 0.22 0.23 263100 0.23 up down incorrect
ACU.US Acme United Corporation 20220909 0 27.45 29.38 27.42 28.11 9800 28.11 up up correct
AE.US Adams Resources & Energy Inc 20220909 0 28.37 28.9 28.25 28.55 7600 28.55 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220909 0 5.15 5.28 5.15 5.27 42900 5.27 up up correct
AGE.US AgeX Therapeutics Inc 20220909 0 0.591 0.607 0.562 0.562 34600 0.562 down down correct
AIM.US AIM ImmunoTech Inc 20220909 0 0.64 0.67 0.61 0.64 136500 0.64
AINC.US Ashford Inc 20220909 0 16.29 17.08 16.21 17.06 9600 17.06 up up correct
AIRI.US Air Industries Group 20220909 0 0.69 0.7 0.69 0.7 12300 0.7 up down incorrect
AMBO.US Ambow Education Holding Ltd 20220909 0 0.375 0.43 0.375 0.43 13000 0.43 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220909 0 0.09 0.1 0.09 0.09 6441800 0.09
AMS.US American Shared Hospital Services 20220909 0 2.78 2.79 2.77 2.79 3100 2.79 up up correct
ANVS.US Annovis Bio Inc. 20220909 0 12.68 15.64 12.53 15.3 251800 15.3 up up correct
APT.US Alpha Pro Tech Ltd 20220909 0 4.04 4.25 4.04 4.2 34400 4.2 up down incorrect
ARMP.US Armata Pharmaceuticals Inc 20220909 0 3.72 3.72 3.62 3.62 2800 3.62 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220909 0 0.55 0.55 0.52 0.53 181600 0.53 down down correct
ASXC.US Asensus Surgical Inc 20220909 0 0.56 0.59 0.56 0.59 1503000 0.59 up up correct
ATEST.US H 20220909 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220909 0 8.31 8.63 8.21 8.48 165800 8.48 up down incorrect
AUMN.US Golden Minerals Company 20220909 0 0.28 0.29 0.27 0.28 355700 0.28
AWX.US Avalon Holdings Corporation 20220909 0 2.85 3.01 2.85 2.87 1000 2.87 up up correct
AXU.US Alexco Resource Corp 20220909 0 0.4454 0.4454 0.4454 0.4454 0 0.4454
BATL.US Battalion Oil Corporation 20220909 0 13.75 14.01 13.195 14.01 9900 14.01 up up correct
BDL.US Flanigan's Enterprises Inc 20220909 0 26.23 26.48 26.23 26.23 700 26.23
BGI.US Birks Group Inc 20220909 0 5.2 5.25 5.15 5.18 11900 5.18 down down correct
BHB.US Bar Harbor Bankshares 20220909 0 27.78 28.05 27.6 27.93 24300 27.93 up down incorrect
BKTI.US BK Technologies Corporation 20220909 0 2.32 2.46 2.24 2.31 16400 2.31 down down correct
BRBS.US Blue Ridge Bankshares Inc 20220909 0 14.05 14.58 14.05 14.37 21300 14.37 up up correct
BRG.US PD 20220909 0 25.3047 25.32 25.3 25.32 4111 25.32 up up correct
BRN.US Barnwell Industries Inc 20220909 0 2.95 3.05 2.92 3 70800 3 up up correct
BTG.US B2Gold Corp 20220909 0 3.43 3.49 3.43 3.49 10499700 3.49 up up correct
BTN.US Ballantyne Strong Inc 20220909 0 2.4 2.42 2.06 2.36 97700 2.36 down down correct
BTTR.US Better Choice Company Inc 20220909 0 1.413 1.43 1.3 1.33 88200 1.33 down down correct
CANF.US Can 20220909 0 0.9 0.94 0.89 0.93 24200 0.93 up up correct
CCF.US Chase Corporation 20220909 0 88.4 89.59 88 88.77 11000 88.77 up up correct
CEI.US Camber Energy Inc 20220909 0 0.3237 0.3288 0.3232 0.3257 13766966 0.3257 up up correct
CET.US Central Securities Corp 20220909 0 36.71 37.2 36.61 36.61 10600 36.61 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220909 0 10.33 10.35 10.27 10.27 10300 10.27 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220909 0 2.95 2.97 2.94 2.94 153204 2.9173 down down correct
CIX.US CompX International Inc 20220909 0 20.53 21.24 20.53 21.24 5800 21.24 up up correct
CKX.US CKX Lands Inc 20220909 0 11.15 11.24 11.15 11.19 1000 11.19 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20220909 0 10.14 10.25 10.12 10.22 1910818 10.0372 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220909 0 9.46 9.84 9.33 9.55 17092 9.55 up up correct
CMT.US Core Molding Technologies Inc 20220909 0 11.89 12.32 11.62 12.21 18900 12.21 up up correct
COHN.US Cohen & Company Inc 20220909 0 10.15 10.46 10 10.18 4300 10.18 up up correct
CPHI.US China Pharma Holdings Inc 20220909 0 0.19 0.19 0.18 0.19 187200 0.19
CQP.US Cheniere Energy Partners L.P 20220909 0 53.67 57.46 53.67 57.28 311800 57.28 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220909 0 9.8 9.945 9.78 9.89 1147870 9.7136 up down incorrect
CVM.US CEL 20220909 0 4.43 4.43 4.2 4.2 237300 4.2 down down correct
CVR.US Chicago Rivet & Machine Co 20220909 0 26.44 26.44 26.44 26.44 100 26.44
CYBN.US Cybin Inc 20220909 0 0.91 0.96 0.82 0.838 1772900 0.838 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220909 0 1.97 1.97 1.95 1.96 230699 1.9443 down down correct
DIT.US AMCON Distributing Company 20220909 0 202.54 207 197.32 203 1700 203 up down incorrect
DLA.US Delta Apparel Inc 20220909 0 17 17.82 16.71 17.62 58000 17.62 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220909 0 6.67 6.67 6.65 6.66 19577 6.6356 down down correct
DNN.US Denison Mines Corp 20220909 0 1.45 1.52 1.42 1.45 10409100 1.45
DSS.US Document Security Systems Inc 20220909 0 0.34 0.34 0.324 0.33 128500 0.33 down down correct
DXF.US Dunxin Financial Holdings Limited 20220909 0 0.4 0.45 0.4 0.44 151500 0.44 up up correct
DXR.US Daxor Corporation 20220909 0 12.69 12.8 12.69 12.8 800 12.8 up up correct
EAD.US Wells Fargo Advantage Funds 20220909 0 6.88 6.97 6.88 6.9 94800 6.843 up up correct
ECF.US PA 20220909 0 24.55 24.55 24.55 24.55 100 24.55
EIM.US Eaton Vance Municipal Bond Fund 20220909 0 10.43 10.47 10.4 10.45 105900 10.45 up up correct
ELA.US Envela Corporation 20220909 0 7.07 7.17 7.01 7.02 15900 7.02 down down correct
ELLO.US Ellomay Capital Ltd 20220909 0 25.61 25.61 25.61 25.61 300 25.61
ELMD.US Electromed Inc 20220909 0 10.3 11.13 10.15 11.05 32100 11.05 up up correct
EMAN.US eMagin Corporation 20220909 0 0.72 0.75 0.72 0.72 246800 0.72
EMX.US EMX Royalty Corporation 20220909 0 1.91 1.91 1.86 1.87 106300 1.87 down down correct
ENSV.US Enservco Corporation 20220909 0 1.74 1.74 1.52 1.58 370400 1.58 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20220909 0 9.1 9.18 9.07 9.15 30100 9.15 up up correct
EPM.US Evolution Petroleum Corporation 20220909 0 6.65 6.82 6.63 6.64 167000 6.64 down down correct
EQX.US Equinox Gold Corp 20220909 0 3.41 3.59 3.4 3.59 1345800 3.59 up up correct
ERC.US Wells Fargo Advantage Multi 20220909 0 10.04 10.21 10.01 10.17 42800 10.093 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220909 0 12.9 13.04 12.86 13.03 9900 12.954 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220909 0 13.99 14.3 13.99 14.3 900 14.3 up up correct
EVBN.US Evans Bancorp Inc 20220909 0 37.93 38.97 37.91 38.21 15700 37.57 up down incorrect
EVI.US EVI Industries Inc 20220909 0 13.07 13.91 13.04 13.84 12800 13.84 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220909 0 9.05 9.09 8.93 9 99200 9 down up incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220909 0 10.54 10.55 10.38 10.4 185600 10.4 down down correct
EXN.US Excellon Resources Inc 20220909 0 0.43 0.43 0.38 0.42 130500 0.42 down down correct
FAX.US Aberdeen Asia 20220909 0 2.81 2.82 2.78 2.81 519200 2.81
FCO.US Aberdeen Global Income Fund Inc 20220909 0 5.13 5.16 5.1 5.11 35500 5.11 down down correct
FEN.US First Trust Energy Income and Growth Fund 20220909 0 14.87 15.19 14.87 15.11 44100 15.11 up up correct
FRD.US Friedman Industries Incorporated 20220909 0 8.96 9.15 8.83 9.07 14500 9.07 up down incorrect
FSI.US Flexible Solutions International Inc 20220909 0 1.94 1.951 1.71 1.87 193900 1.87 down down correct
FSP.US Franklin Street Properties Corp 20220909 0 3.08 3.13 3.05 3.07 890500 3.07 down up incorrect
FTF.US Franklin Limited Duration Income Trust 20220909 0 6.8 6.845 6.77 6.79 70204 6.7264 down down correct
FURY.US Fury Gold Mines Limited 20220909 0 0.406 0.425 0.405 0.425 88300 0.425 up up correct
GAU.US Galiano Gold Inc 20220909 0 0.5 0.51 0.49 0.51 578200 0.51 up up correct
GBR.US New Concept Energy Inc 20220909 0 1.52 1.58 1.46 1.5 29900 1.5 down down correct
GLO.US Clough Global Opportunities Fund 20220909 0 6.92 6.97 6.89 6.94 122800 6.94 up up correct
GLQ.US Clough Global Equity Fund 20220909 0 8.57 8.68 8.55 8.65 49500 8.65 up down incorrect
GLU.US The Gabelli Global Utility & Income Trust 20220909 0 16.27 16.27 16 16.12 10144 16.0222 down down correct
GLV.US Clough Global Dividend and Income Fund 20220909 0 7.89 7.97 7.79 7.87 24200 7.87 down down correct
GORO.US Gold Resource Corporation 20220909 0 1.75 1.7699 1.72 1.75 416683 1.7395
GPL.US Great Panther Mining Limited 20220909 0 0.25 0.25 0.2213 0.236 1826559 0.236 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220909 0 8.48 8.48 8.03 8.36 29000 8.36 down up incorrect
GROY.US WT 20220909 0 0.35 0.3515 0.31 0.3515 8502 0.3515 up up correct
GSAT.US Globalstar Inc 20220909 0 1.67 1.91 1.66 1.77 24630700 1.77 up down incorrect
GTE.US Gran Tierra Energy Inc 20220909 0 1.33 1.39 1.32 1.38 7042900 1.38 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220909 0 11.44 11.46 11.4 11.4 30600 11.4 down down correct
HUSA.US Houston American Energy Corp 20220909 0 4.38 4.55 4.22 4.48 771400 4.48 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220909 0 4.56 4.63 4.55 4.63 34300 4.63 up down incorrect
IBIO.US iBio Inc 20220909 0 0.28 0.29 0.27 0.28 597900 0.28
ID.US PARTS iD Inc 20220909 0 1.11 1.18 1.09 1.12 96700 1.12 up up correct
IDW.US IDW Media Holdings Inc 20220909 0 1.77 1.77 1.63 1.66 6200 1.66 down down correct
IGC.US India Globalization Capital Inc 20220909 0 0.53 0.58 0.53 0.55 110700 0.55 up up correct
IHT.US InnSuites Hospitality Trust 20220909 0 2.46 2.56 2.41 2.56 7500 2.56 up down incorrect
IMH.US Impac Mortgage Holdings Inc 20220909 0 0.47 0.51 0.42 0.45 48500 0.45 down up incorrect
IMO.US Imperial Oil Limited 20220909 0 47.96 48.73 47.9 48.49 626400 48.49 up up correct
INDO.US Indonesia Energy Corporation Limited 20220909 0 7.66 7.739 7.23 7.36 1182000 7.36 down down correct
INFU.US InfuSystem Holdings Inc 20220909 0 7.85 8.01 7.6 7.66 31200 7.66 down down correct
INTT.US inTEST Corporation 20220909 0 8.59 8.75 8.25 8.67 34400 8.67 up up correct
INUV.US Inuvo Inc 20220909 0 0.46 0.48 0.46 0.48 327400 0.48 up down incorrect
IOR.US Income Opportunity Realty Investors Inc 20220909 0 11.61 11.61 10.72 10.74 2700 10.74 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220909 0 26.61 26.61 26.61 26.61 0 26.61
ISDR.US Issuer Direct Corporation 20220909 0 20.69 21.45 20.55 20.55 3100 20.55 down down correct
ISR.US Isoray Inc 20220909 0 0.36 0.36 0.35 0.35 63500 0.35 down down correct
ITP.US IT Tech Packaging Inc 20220909 0 0.85 0.96 0.85 0.92 17600 0.92 up up correct
ITRG.US Integra Resources Corp 20220909 0 0.609 0.637 0.565 0.57 101500 0.57 down down correct
JOB.US GEE Group Inc 20220909 0 0.72 0.75 0.72 0.74 321500 0.74 up up correct
KIQ.US Kelso Technologies Inc 20220909 0 0.36 0.37 0.34 0.36 25800 0.36
KULR.US KULR Technology Group Inc 20220909 0 1.59 1.6 1.46 1.47 273100 1.47 down up incorrect
LCTX.US Lineage Cell Therapeutics Inc 20220909 0 1.33 1.35 1.29 1.3 194400 1.3 down down correct
LEU.US Centrus Energy Corp 20220909 0 53.22 55 52.75 54.61 287700 54.61 up up correct
LGL.US The LGL Group Inc 20220909 0 12 12.91 11.91 12.91 20800 12.91 up down incorrect
LNG.US Cheniere Energy Inc 20220909 0 160 162.89 158.04 161.25 2105900 161.25 up up correct
LODE.US Comstock Mining Inc 20220909 0 0.53 0.55 0.53 0.54 197900 0.54 up up correct
LOV.US Spark Networks SE 20220909 0 2.7 2.76 2.69 2.75 150600 2.75 up up correct
LSF.US Laird Superfood Inc 20220909 0 2.47 2.59 2.4 2.45 37100 2.45 down down correct
MAG.US MAG Silver Corp 20220909 0 12.93 13.16 12.74 13.09 447600 13.09 up down incorrect
MHH.US Mastech Digital Inc 20220909 0 15.85 15.85 15.38 15.84 4600 15.84 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220909 0 1.62 1.68 1.6 1.62 52900 1.62
MLSS.US Milestone Scientific Inc 20220909 0 0.84 0.94 0.84 0.85 158700 0.85 up up correct
MMX.US Maverix Metals Inc 20220909 0 3.63 3.72 3.56 3.59 1799400 3.59 down down correct
MSN.US Emerson Radio Corp 20220909 0 0.65 0.68 0.65 0.68 3500 0.68 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20220909 0 4.1 4.22 4.08 4.21 136979 4.21 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220909 0 0.77 0.78 0.741 0.77 169700 0.77
MXC.US Mexco Energy Corporation 20220909 0 19.1 19.41 18.6 18.98 10600 18.98 down up incorrect
MYO.US Myomo Inc 20220909 0 1.782 1.8 1.74 1.75 13000 1.75 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220909 0 0.28 0.28 0.27 0.28 1127500 0.28
NAVB.US Navidea Biopharmaceuticals Inc 20220909 0 0.3 0.31 0.28 0.28 231700 0.28 down up incorrect
NBH.US Neuberger Berman Municipal Fund Inc 20220909 0 11.14 11.14 11.02 11.1 40141 11.1 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220909 0 10 10 9.9 9.95 9420 9.95 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220909 0 11.38 11.38 11.2398 11.32 3640 11.32 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220909 0 0.18 0.19 0.16 0.18 2987600 0.18
NEN.US New England Realty Associates Limited Partnership 20220909 0 79.5 79.5 79.5 79.5 402 79.1777
NEWP.US New Pacific Metals Corp 20220909 0 2.58 2.67 2.5 2.63 55700 2.63 up up correct
NFGC.US New Found Gold Corp 20220909 0 3.4 3.54 3.37 3.53 131500 3.53 up up correct
NG.US NovaGold Resources Inc 20220909 0 4.59 4.64 4.51 4.58 932500 4.58 down down correct
NGD.US New Gold Inc 20220909 0 0.72 0.87 0.7 0.78 11296100 0.78 up up correct
NHC.US National HealthCare Corporation 20220909 0 70.23 70.66 69.87 70.21 19600 70.21 down up incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220909 0 8.75 8.85 8.67 8.84 61344 8.7474 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220909 0 7.18 7.25 7.18 7.23 100901 7.2067 up up correct
NNVC.US NanoViricides Inc 20220909 0 2.09 2.21 2.09 2.17 39000 2.17 up down incorrect
NOG.US Northern Oil and Gas Inc 20220909 0 30.79 31.5 30.54 31.41 595500 31.41 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220909 0 4.1 4.12 4.04 4.08 52703 4.0484 down down correct
NTIP.US Network 20220909 0 2.26 2.34 2.26 2.3 15000 2.3 up up correct
NXE.US NexGen Energy Ltd 20220909 0 4.77 4.85 4.51 4.6 3697500 4.6 down down correct
OGEN.US Oragenics Inc 20220909 0 0.29 0.29 0.27 0.28 382300 0.28 down down correct
OPTT.US Ocean Power Technologies Inc 20220909 0 0.96 1 0.96 0.98 185500 0.98 up up correct
ORLA.US Orla Mining Ltd 20220909 0 3.32 3.495 3.24 3.24 354600 3.24 down up incorrect
PED.US PEDEVCO Corp 20220909 0 1.11 1.12 1.09 1.11 307200 1.11
PHGE.US BiomX Inc 20220909 0 0.531 0.544 0.513 0.53 81500 0.53 down down correct
PLAG.US Planet Green Holdings Corp 20220909 0 0.87 0.89 0.86 0.89 22400 0.89 up up correct
PLG.US Platinum Group Metals Ltd 20220909 0 1.6 1.73 1.58 1.71 677300 1.71 up up correct
PLM.US PolyMet Mining Corp 20220909 0 3.27 3.33 3.27 3.3 53600 3.3 up up correct
PLX.US Protalix BioTherapeutics Inc 20220909 0 1.04 1.0699 1.04 1.065 67814 1.065 up down incorrect
PLYM.US PA 20220909 0 25.5 25.5 25.45 25.45 5939 25.45 down down correct
PRK.US Park National Corporation 20220909 0 133.5 133.5 131.77 132.8 31400 132.8 down down correct
PTN.US Palatin Technologies Inc 20220909 0 6 7.45 5.94 6.78 276300 6.78 up up correct
PW.US Power REIT 20220909 0 15.6 15.72 14.81 15.69 8900 15.69 up up correct
PZG.US Paramount Gold Nevada Corp 20220909 0 0.4 0.41 0.375 0.377 184500 0.377 down down correct
RCG.US RENN Fund Inc 20220909 0 2.19 2.19 2.16 2.17 1800 2.17 down down correct
REI.US Ring Energy Inc 20220909 0 2.95 3 2.91 2.99 1593700 2.99 up up correct
REPX.US Riley Exploration Permian Inc 20220909 0 23.98 24.48 23.56 23.82 21100 23.82 down down correct
RHE.US Regional Health Properties Inc 20220909 0 3.44 3.51 3.44 3.51 6400 3.51 up up correct
RLGT.US Radiant Logistics Inc 20220909 0 6.84 7.01 6.76 6.84 122200 6.84
RMED.US Ra Medical Systems Inc 20220909 0 0.15 0.16 0.14 0.15 1288800 0.15
RVP.US Retractable Technologies Inc 20220909 0 2.12 2.29 2.12 2.23 71500 2.23 up down incorrect
SACC.US SACC 20220909 0 24.827 24.827 24.827 24.827 200 24.3991
SACH.US Sachem Capital Corp 20220909 0 4.4 4.51 4.35 4.43 162100 4.43 up up correct
SCCB.US SCCB 20220909 0 25.25 25.25 25.25 25.25 400 24.8047
SCCC.US SCCC 20220909 0 25.274 25.274 25.24 25.24 500 24.7566 down down correct
SDPI.US Superior Drilling Products Inc 20220909 0 0.87 0.88 0.82 0.82 62200 0.82 down down correct
SEB.US Seaboard Corporation 20220909 0 3770.01 3840.0801 3752.01 3769 800 3769 down down correct
SENS.US Senseonics Holdings Inc 20220909 0 1.56 1.66 1.56 1.6 3824000 1.6 up up correct
SIF.US SIFCO Industries Inc 20220909 0 3.2 3.37 3.2 3.37 400 3.37 up up correct
SILV.US SilverCrest Metals Inc 20220909 0 5.84 6 5.79 5.96 736000 5.96 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20220909 0 28.48 28.48 28.48 28.48 390 28.48
SLI.US Standard Lithium Ltd 20220909 0 5.62 5.88 5.54 5.83 741100 5.83 up down incorrect
SMTS.US Sierra Metals Inc 20220909 0 0.44 0.48 0.44 0.473 305600 0.473 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220909 0 0.35 0.4 0.35 0.37 884000 0.37 up up correct
SSY.US SunLink Health Systems Inc 20220909 0 1.25 1.27 1.18 1.24 27500 1.24 down down correct
STXS.US Stereotaxis Inc 20220909 0 1.97 2 1.93 1.94 149200 1.94 down up incorrect
SVM.US Silvercorp Metals Inc 20220909 0 2.38 2.42 2.32 2.4 2163900 2.4 up up correct
SVT.US Servotronics Inc 20220909 0 11.11 11.11 11.11 11.11 800 11.11
SYN.US Synthetic Biologics Inc 20220909 0 1.4 1.44 1.37 1.43 75500 1.43 up up correct
TELZ.US Tellurian Inc. 20220909 0 22.6 22.81 22.6 22.81 2900 22.81 up up correct
TGB.US Taseko Mines Limited 20220909 0 1.13 1.18 1.13 1.18 1548000 1.18 up up correct
THM.US International Tower Hill Mines Ltd 20220909 0 0.46 0.47 0.46 0.47 84200 0.47 up down incorrect
TKAT.US Takung Art Co. Ltd 20220909 0 1.431 1.5 1.431 1.49 52400 1.49 up down incorrect
TMBR.US Timber Pharmaceuticals Inc 20220909 0 0.11 0.114 0.11 0.112 1868700 0.112 up up correct
TMP.US Tompkins Financial Corporation 20220909 0 75.74 75.74 74.91 75.33 26900 75.33 down down correct
TMQ.US Trilogy Metals Inc 20220909 0 0.68 0.68 0.65 0.67 139000 0.67 down up incorrect
TPHS.US Trinity Place Holdings Inc 20220909 0 0.83 1.13 0.83 1.1 102100 1.1 up down incorrect
TRT.US Trio 20220909 0 4.32 4.4 4.3 4.31 3700 4.31 down down correct
TRX.US Tanzanian Gold Corporation 20220909 0 0.47 0.49 0.47 0.48 332800 0.48 up up correct
UAMY.US United States Antimony Corporation 20220909 0 0.41 0.42 0.41 0.41 121500 0.41
UAVS.US AgEagle Aerial Systems Inc 20220909 0 0.65 0.65 0.61 0.63 1571600 0.63 down down correct
UEC.US Uranium Energy Corp 20220909 0 4.47 4.62 4.38 4.44 15590200 4.44 down down correct
UFAB.US Unique Fabricating Inc 20220909 0 0.79 0.79 0.7 0.7 33200 0.7 down down correct
URG.US Ur 20220909 0 1.49 1.5 1.43 1.45 2442700 1.45 down up incorrect
USAS.US Americas Gold and Silver Corporation 20220909 0 0.5 0.5 0.47 0.47 236600 0.47 down down correct
UTG.US Reaves Utility Income Fund 20220909 0 32.62 32.75 32.48 32.65 121600 32.65 up up correct
UUU.US Universal Security Instruments Inc 20220909 0 3.95 4.01 3.93 4 14200 4 up up correct
UUUU.US Energy Fuels Inc 20220909 0 7.88 8.09 7.575 7.68 3774841 7.68 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220909 0 11.73 11.77 11.57 11.76 28400 11.76 up up correct
VGZ.US Vista Gold Corp 20220909 0 0.54 0.56 0.54 0.55 113500 0.55 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220909 0 9.03 9.0608 8.96 8.99 37962 8.9478 down down correct
VNRX.US VolitionRx Limited 20220909 0 1.7 1.77 1.69 1.76 105800 1.76 up up correct
WBEV.US Winc Inc. 20220909 0 1.32 1.32 1.129 1.31 9500 1.31 down up incorrect
WLMS.US Williams Industrial Services Group Inc 20220909 0 1.82 1.84 1.74 1.76 28500 1.76 down down correct
WRN.US Western Copper and Gold Corporation 20220909 0 1.31 1.35 1.31 1.33 88000 1.33 up up correct
WTT.US Wireless Telecom Group Inc 20220909 0 1.47 1.53 1.47 1.51 29300 1.51 up up correct
WWR.US Westwater Resources Inc 20220909 0 1.45 1.48 1.44 1.45 381500 1.45
WYY.US WidePoint Corporation 20220909 0 2.18 2.267 2.18 2.19 5876 2.19 up down incorrect
XPL.US Solitario Zinc Corp 20220909 0 0.6 0.61 0.59 0.61 76500 0.61 up down incorrect
XTNT.US Xtant Medical Holdings Inc 20220909 0 0.64 0.71 0.6 0.69 123400 0.69 up up correct
YCBD.US P 20220909 0 3.4 3.4417 3.33 3.35 4502 3.35 down up incorrect
ZDGE.US Zedge Inc 20220909 0 2.66 2.87 2.64 2.8 37100 2.8 up up correct
ZOM.US Zomedica Corp 20220909 0 0.246 0.252 0.24 0.25 8882500 0.25 up up correct

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