CollectAI

close-nysemkt_stocks

2022/09/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220915 0 19.12 19.12 18.95 19.1 1300 19.1 down down correct
AAU.US Almaden Minerals Ltd 20220915 0 0.22 0.23 0.22 0.22 178100 0.22
ACU.US Acme United Corporation 20220915 0 26.3 26.79 26.2 26.2 3500 26.2 down down correct
AE.US Adams Resources & Energy Inc 20220915 0 28.35 29.76 28.35 29.62 10100 29.62 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220915 0 5.16 5.2 5.12 5.12 31600 5.12 down down correct
AGE.US AgeX Therapeutics Inc 20220915 0 0.57 0.599 0.561 0.59 39400 0.59 up up correct
AIM.US AIM ImmunoTech Inc 20220915 0 0.68 0.68 0.65 0.66 138900 0.66 down down correct
AINC.US Ashford Inc 20220915 0 16.97 16.97 15.05 15.74 7300 15.74 down down correct
AIRI.US Air Industries Group 20220915 0 0.69 0.71 0.68 0.71 69200 0.71 up up correct
AMBO.US Ambow Education Holding Ltd 20220915 0 0.42 0.42 0.38 0.407 3000 0.407 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20220915 0 0.1 0.1 0.1 0.1 4984000 0.1
AMS.US American Shared Hospital Services 20220915 0 2.68 2.68 2.68 2.68 2400 2.68
ANVS.US Annovis Bio Inc. 20220915 0 20.02 23.91 20.02 21.81 235900 21.81 up down incorrect
APT.US Alpha Pro Tech Ltd 20220915 0 4.13 4.19 4.04 4.09 42300 4.09 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220915 0 3.45 3.45 3.14 3.21 5900 3.21 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20220915 0 0.55 0.56 0.53 0.54 207200 0.54 down down correct
ASXC.US Asensus Surgical Inc 20220915 0 0.54 0.56 0.52 0.55 784200 0.55 up up correct
ATEST.US H 20220915 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220915 0 8.15 8.45 8.1 8.1 109500 8.1 down up incorrect
AUMN.US Golden Minerals Company 20220915 0 0.28 0.28 0.26 0.26 855600 0.26 down up incorrect
AWX.US Avalon Holdings Corporation 20220915 0 2.92 3.12 2.92 3.12 700 3.12 up up correct
BATL.US Battalion Oil Corporation 20220915 0 13.97 13.97 13.225 13.58 3300 13.58 down down correct
BDL.US Flanigan's Enterprises Inc 20220915 0 26.21 27.4 26.21 27 1500 27 up up correct
BGI.US Birks Group Inc 20220915 0 5.34 5.5 5.31 5.5 60000 5.5 up up correct
BHB.US Bar Harbor Bankshares 20220915 0 27.03 27.77 27 27.67 88200 27.67 up up correct
BKTI.US BK Technologies Corporation 20220915 0 2.3 2.49 2.3 2.49 38800 2.49 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20220915 0 13.46 13.67 13.25 13.3 18200 13.3 down up incorrect
BRG.US PD 20220915 0 25.35 25.37 25.33 25.37 3835 25.37 up up correct
BRN.US Barnwell Industries Inc 20220915 0 3.13 3.15 3 3.12 103000 3.12 down up incorrect
BTG.US B2Gold Corp 20220915 0 3.38 3.43 3.25 3.29 12760100 3.29 down down correct
BTN.US Ballantyne Strong Inc 20220915 0 2.25 2.33 2.25 2.26 22700 2.26 up up correct
BTTR.US Better Choice Company Inc 20220915 0 1.42 1.68 1.37 1.68 198700 1.68 up up correct
CANF.US Can 20220915 0 0.95 0.95 0.91 0.91 34000 0.91 down down correct
CCF.US Chase Corporation 20220915 0 83.91 84.5 82.56 83.81 16100 83.81 down down correct
CEI.US Camber Energy Inc 20220915 0 0.291 0.3025 0.2909 0.2909 13328510 0.2909 down up incorrect
CET.US Central Securities Corp 20220915 0 36.11 36.25 35.44 35.76 7600 35.76 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220915 0 10.23 10.29 10.23 10.26 14400 10.26 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220915 0 2.95 2.95 2.88 2.91 274713 2.8875 down down correct
CIX.US CompX International Inc 20220915 0 21.49 21.49 21 21 2400 21 down down correct
CKX.US CKX Lands Inc 20220915 0 11.01 11.19 11.01 11.02 2200 11.02 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20220915 0 9.8 9.9069 9.66 9.66 1802563 9.66 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220915 0 9.41 9.635 9.14 9.15 19943 9.15 down up incorrect
CMT.US Core Molding Technologies Inc 20220915 0 11.48 11.6 11.28 11.49 9200 11.49 up down incorrect
COHN.US Cohen & Company Inc 20220915 0 10.3 10.3 9.91 10 2800 10 down down correct
CPHI.US China Pharma Holdings Inc 20220915 0 0.18 0.18 0.18 0.18 54700 0.18
CQP.US Cheniere Energy Partners L.P 20220915 0 56.13 57.17 55.02 55.21 226400 55.21 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220915 0 9.53 9.55 9.32 9.37 757095 9.37 down down correct
CVM.US CEL 20220915 0 4.11 4.15 3.99 4.15 90400 4.15 up down incorrect
CVR.US Chicago Rivet & Machine Co 20220915 0 26.13 26.13 26.13 26.13 48 26.13
CYBN.US Cybin Inc 20220915 0 0.721 0.73 0.66 0.684 1522400 0.684 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220915 0 1.95 1.955 1.92 1.93 142964 1.9145 down down correct
DIT.US AMCON Distributing Company 20220915 0 178 185.18 178 185.1 1400 185.1 up up correct
DLA.US Delta Apparel Inc 20220915 0 17.16 17.9 17.01 17.2 13000 17.2 up up correct
DMF.US BNY Mellon Municipal Income Inc 20220915 0 6.5 6.5 6.45 6.47 29400 6.47 down down correct
DNN.US Denison Mines Corp 20220915 0 1.39 1.4 1.3 1.31 8296800 1.31 down down correct
DSS.US Document Security Systems Inc 20220915 0 0.305 0.32 0.303 0.32 253900 0.32 up up correct
DXF.US Dunxin Financial Holdings Limited 20220915 0 0.42 0.43 0.41 0.42 21200 0.42
DXR.US Daxor Corporation 20220915 0 12.92 13.7 12.66 13.1 10400 13.1 up up correct
EAD.US Wells Fargo Advantage Funds 20220915 0 6.72 6.76 6.66 6.69 71400 6.69 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220915 0 10.33 10.33 10.15 10.18 192500 10.18 down up incorrect
ELA.US Envela Corporation 20220915 0 6.65 6.81 6.61 6.68 21500 6.68 up up correct
ELLO.US Ellomay Capital Ltd 20220915 0 24.04 24.72 24.04 24.72 1600 24.72 up up correct
ELMD.US Electromed Inc 20220915 0 11.78 11.94 11.6 11.68 4400 11.68 down down correct
EMAN.US eMagin Corporation 20220915 0 0.66 0.7 0.65 0.66 164800 0.66
EMX.US EMX Royalty Corporation 20220915 0 1.96 1.96 1.87 1.87 224500 1.87 down down correct
ENSV.US Enservco Corporation 20220915 0 1.55 1.61 1.51 1.55 126600 1.55
ENX.US Eaton Vance New York Municipal Bond Fund 20220915 0 9.03 9.09 9.01 9.01 44100 9.01 down down correct
EPM.US Evolution Petroleum Corporation 20220915 0 8.03 8.15 7.815 8.01 405100 8.01 down down correct
EQX.US Equinox Gold Corp 20220915 0 3.49 3.545 3.31 3.35 1539600 3.35 down up incorrect
ERC.US Wells Fargo Advantage Multi 20220915 0 9.82 9.88 9.57 9.57 38600 9.57 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220915 0 12.57 12.59 12.5 12.55 14500 12.55 down down correct
ESP.US Espey Mfg. & Electronics Corp 20220915 0 13.94 14.97 13.94 14.8 6900 14.8 up up correct
EVBN.US Evans Bancorp Inc 20220915 0 37.95 37.99 37.63 37.7 8400 37.7 down down correct
EVI.US EVI Industries Inc 20220915 0 13.49 13.88 13.29 13.88 3600 13.88 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220915 0 8.85 8.86 8.8 8.82 88400 8.82 down up incorrect
EVV.US Eaton Vance Limited Duration Income Fund 20220915 0 10.17 10.21 10.03 10.05 175100 10.05 down down correct
EXN.US Excellon Resources Inc 20220915 0 0.41 0.41 0.4 0.4 34400 0.4 down down correct
FAX.US Aberdeen Asia 20220915 0 2.76 2.78 2.73 2.75 536500 2.75 down up incorrect
FCO.US Aberdeen Global Income Fund Inc 20220915 0 5.12 5.17 5.12 5.14 22500 5.14 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220915 0 15.22 15.27 15.04 15.04 47200 15.04 down up incorrect
FRD.US Friedman Industries Incorporated 20220915 0 7.93 8.39 7.93 8.1 27200 8.1 up up correct
FSI.US Flexible Solutions International Inc 20220915 0 1.9 1.94 1.815 1.91 16100 1.91 up up correct
FSP.US Franklin Street Properties Corp 20220915 0 3.04 3.17 3 3.12 1637700 3.12 up up correct
FTF.US Franklin Limited Duration Income Trust 20220915 0 6.79 6.8299 6.69 6.7 60145 6.6372 down down correct
FURY.US Fury Gold Mines Limited 20220915 0 0.436 0.437 0.429 0.43 49600 0.43 down down correct
GAU.US Galiano Gold Inc 20220915 0 0.5 0.51 0.49 0.49 233100 0.49 down down correct
GBR.US New Concept Energy Inc 20220915 0 1.5 1.55 1.47 1.55 17700 1.55 up up correct
GGN.US PB 20220915 0 23.6873 23.725 23.6873 23.725 619 23.4125 up up correct
GLO.US Clough Global Opportunities Fund 20220915 0 6.8 6.91 6.75 6.83 213500 6.83 up up correct
GLQ.US Clough Global Equity Fund 20220915 0 8.36 8.5 8.33 8.38 99500 8.38 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20220915 0 15.9 16.47 15.9 15.93 18200 15.93 up up correct
GLV.US Clough Global Dividend and Income Fund 20220915 0 7.76 7.89 7.67 7.7 34800 7.7 down down correct
GORO.US Gold Resource Corporation 20220915 0 1.66 1.69 1.61 1.63 571600 1.63 down down correct
GPL.US Great Panther Mining Limited 20220915 0 0.1 0.11 0.0191 0.075 1109207 0.075 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220915 0 8.75 8.75 8.75 8.75 0 8.75
GROY.US WT 20220915 0 0.345 0.345 0.345 0.345 1000 0.345
GSAT.US Globalstar Inc 20220915 0 1.86 1.91 1.79 1.84 10256300 1.84 down up incorrect
GTE.US Gran Tierra Energy Inc 20220915 0 1.49 1.52 1.43 1.45 7500600 1.45 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20220915 0 11.31 11.34 11.22 11.22 25500 11.22 down down correct
HUSA.US Houston American Energy Corp 20220915 0 4.28 4.32 4.09 4.14 531300 4.14 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20220915 0 4.48 4.54 4.46 4.46 32800 4.46 down up incorrect
IBIO.US iBio Inc 20220915 0 0.29 0.32 0.28 0.31 877300 0.31 up up correct
ID.US PARTS iD Inc 20220915 0 1.137 1.2 1.137 1.16 25600 1.16 up down incorrect
IDW.US IDW Media Holdings Inc 20220915 0 1.63 1.65 1.51 1.51 15900 1.51 down down correct
IGC.US India Globalization Capital Inc 20220915 0 0.54 0.57 0.54 0.54 88400 0.54
IHT.US InnSuites Hospitality Trust 20220915 0 2.42 2.55 2.42 2.43 2000 2.43 up up correct
IMH.US Impac Mortgage Holdings Inc 20220915 0 0.42 0.45 0.4 0.45 9600 0.45 up down incorrect
IMO.US Imperial Oil Limited 20220915 0 48 48.15 46.22 46.45 554000 46.45 down down correct
INDO.US Indonesia Energy Corporation Limited 20220915 0 7.32 7.334 6.91 7.08 762700 7.08 down down correct
INFU.US InfuSystem Holdings Inc 20220915 0 7.37 7.6 7.26 7.56 57300 7.56 up up correct
INTT.US inTEST Corporation 20220915 0 8.2 8.46 8.18 8.25 40600 8.25 up up correct
INUV.US Inuvo Inc 20220915 0 0.51 0.52 0.49 0.5 495500 0.5 down down correct
IOR.US Income Opportunity Realty Investors Inc 20220915 0 10.65 11.68 10.5 11.47 13700 11.47 up up correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220915 0 26.26 26.26 26.25 26.25 300 26.25 down up incorrect
ISDR.US Issuer Direct Corporation 20220915 0 20.94 20.98 19.38 20.05 5900 20.05 down up incorrect
ISR.US Isoray Inc 20220915 0 0.34 0.36 0.34 0.34 128500 0.34
ITP.US IT Tech Packaging Inc 20220915 0 0.88 0.91 0.87 0.91 25600 0.91 up up correct
ITRG.US Integra Resources Corp 20220915 0 0.596 0.596 0.573 0.585 65500 0.585 down up incorrect
JOB.US GEE Group Inc 20220915 0 0.72 0.72 0.65 0.66 470200 0.66 down up incorrect
KIQ.US Kelso Technologies Inc 20220915 0 0.34 0.36 0.34 0.34 20300 0.34
KULR.US KULR Technology Group Inc 20220915 0 1.47 1.52 1.45 1.49 128300 1.49 up down incorrect
LCTX.US Lineage Cell Therapeutics Inc 20220915 0 1.31 1.32 1.29 1.31 182100 1.31
LEU.US Centrus Energy Corp 20220915 0 49.7 50.22 46.4 46.81 188700 46.81 down down correct
LGL.US The LGL Group Inc 20220915 0 12.33 12.77 12.31 12.33 1600 12.33
LNG.US Cheniere Energy Inc 20220915 0 170.75 176.37 170.37 172.1 3583600 172.1 up up correct
LODE.US Comstock Mining Inc 20220915 0 0.51 0.52 0.5 0.5 297300 0.5 down down correct
LOV.US Spark Networks SE 20220915 0 2.73 2.76 2.63 2.68 44600 2.68 down down correct
LSF.US Laird Superfood Inc 20220915 0 2.31 2.38 2.23 2.3 26900 2.3 down down correct
MAG.US MAG Silver Corp 20220915 0 12.43 12.61 11.99 12.19 813400 12.19 down down correct
MHH.US Mastech Digital Inc 20220915 0 14.81 15.15 14.81 14.82 4900 14.82 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220915 0 1.51 1.55 1.51 1.53 10600 1.53 up up correct
MLSS.US Milestone Scientific Inc 20220915 0 0.83 0.85 0.8 0.83 71500 0.83
MMX.US Maverix Metals Inc 20220915 0 3.5 3.58 3.37 3.37 165100 3.37 down down correct
MSN.US Emerson Radio Corp 20220915 0 0.67 0.67 0.63 0.64 15300 0.64 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20220915 0 4.03 4.071 3.87 3.9 234348 3.9 down up incorrect
MTNB.US Matinas BioPharma Holdings Inc 20220915 0 0.71 0.74 0.7 0.71 214600 0.71
MXC.US Mexco Energy Corporation 20220915 0 19.46 20 18.91 19.22 21400 19.22 down down correct
MYO.US Myomo Inc 20220915 0 1.71 1.76 1.71 1.76 10700 1.76 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220915 0 0.27 0.28 0.27 0.27 983400 0.27
NAVB.US Navidea Biopharmaceuticals Inc 20220915 0 0.3 0.3 0.25 0.28 496300 0.28 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20220915 0 10.92 10.92 10.71 10.75 87500 10.75 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220915 0 10 10 9.75 9.95 14200 9.95 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220915 0 11.25 11.25 11 11.05 18000 11.05 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20220915 0 0.16 0.17 0.14 0.15 1437400 0.15 down down correct
NEN.US New England Realty Associates Limited Partnership 20220915 0 79.21 79.21 78.93 78.93 900 78.93 down up incorrect
NEWP.US New Pacific Metals Corp 20220915 0 2.51 2.53 2.31 2.37 226300 2.37 down down correct
NFGC.US New Found Gold Corp 20220915 0 3.89 3.97 3.615 3.67 336400 3.67 down down correct
NG.US NovaGold Resources Inc 20220915 0 4.4 4.54 4.37 4.39 1981600 4.39 down up incorrect
NGD.US New Gold Inc 20220915 0 0.84 0.88 0.81 0.86 3863000 0.86 up up correct
NHC.US National HealthCare Corporation 20220915 0 68.38 69.73 68.27 68.71 49100 68.71 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220915 0 8.54 8.57 8.45 8.47 37000 8.47 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220915 0 7.21 7.21 7.11 7.11 128500 7.11 down down correct
NNVC.US NanoViricides Inc 20220915 0 2.03 2.03 1.95 2.02 28700 2.02 down down correct
NOG.US Northern Oil and Gas Inc 20220915 0 32.94 33.66 32.4 32.54 637500 32.54 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220915 0 3.98 4.01 3.94 3.96 56200 3.96 down down correct
NTIP.US Network 20220915 0 2.31 2.34 2.3 2.34 4800 2.34 up up correct
NXE.US NexGen Energy Ltd 20220915 0 4.51 4.51 4.23 4.26 1978100 4.26 down down correct
OGEN.US Oragenics Inc 20220915 0 0.3 0.3 0.28 0.29 289600 0.29 down up incorrect
OPTT.US Ocean Power Technologies Inc 20220915 0 1.01 1.08 1 1.02 231800 1.02 up down incorrect
ORLA.US Orla Mining Ltd 20220915 0 3.15 3.22 3.01 3.07 123600 3.07 down down correct
PED.US PEDEVCO Corp 20220915 0 1.08 1.1 1.03 1.04 261900 1.04 down down correct
PHGE.US BiomX Inc 20220915 0 0.52 0.55 0.52 0.53 34600 0.53 up up correct
PLAG.US Planet Green Holdings Corp 20220915 0 0.83 0.85 0.82 0.82 4300 0.82 down down correct
PLG.US Platinum Group Metals Ltd 20220915 0 1.71 1.79 1.65 1.68 330500 1.68 down up incorrect
PLM.US PolyMet Mining Corp 20220915 0 3.33 3.34 3.27 3.3 40700 3.3 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20220915 0 1.09 1.18 1.07 1.17 205179 1.17 up up correct
PLYM.US PA 20220915 0 25.0919 25.11 25.0919 25.11 217 25.11 up up correct
PRK.US Park National Corporation 20220915 0 129.26 130.37 128.26 129.18 43300 129.18 down down correct
PTN.US Palatin Technologies Inc 20220915 0 6.58 6.78 6.35 6.73 47000 6.73 up up correct
PW.US Power REIT 20220915 0 12.65 14.05 12.4 12.8 67300 12.8 up up correct
PZG.US Paramount Gold Nevada Corp 20220915 0 0.388 0.39 0.352 0.36 70000 0.36 down down correct
RCG.US RENN Fund Inc 20220915 0 2.16 2.2 2.16 2.2 2400 2.2 up up correct
REI.US Ring Energy Inc 20220915 0 3.03 3.04 2.84 2.87 1496200 2.87 down down correct
REPX.US Riley Exploration Permian Inc 20220915 0 22.71 22.95 20.51 21.81 103500 21.81 down down correct
RHE.US Regional Health Properties Inc 20220915 0 3.33 3.71 3.3 3.36 111300 3.36 up up correct
RLGT.US Radiant Logistics Inc 20220915 0 6.91 6.91 6.65 6.72 252700 6.72 down down correct
RMED.US Ra Medical Systems Inc 20220915 0 0.16 0.18 0.16 0.17 8672300 0.17 up up correct
RVP.US Retractable Technologies Inc 20220915 0 2.17 2.24 2.14 2.17 73300 2.17
SACC.US SACC 20220915 0 24.676 24.93 24.676 24.93 2200 24.93 up up correct
SACH.US Sachem Capital Corp 20220915 0 4.4 4.4 4.28 4.28 184300 4.28 down down correct
SCCB.US SCCB 20220915 0 25.05 25.05 25.05 25.05 600 25.05
SCCC.US SCCC 20220915 0 24.99 25 24.895 24.895 4600 24.895 down down correct
SDPI.US Superior Drilling Products Inc 20220915 0 0.81 0.82 0.74 0.76 165200 0.76 down up incorrect
SEB.US Seaboard Corporation 20220915 0 3625 3754.97 3601 3628.9399 600 3628.9399 up up correct
SENS.US Senseonics Holdings Inc 20220915 0 1.57 1.62 1.51 1.56 3406600 1.56 down up incorrect
SIF.US SIFCO Industries Inc 20220915 0 3.14 3.25 3.14 3.2 1800 3.2 up up correct
SILV.US SilverCrest Metals Inc 20220915 0 5.61 5.66 5.4 5.46 1041300 5.46 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20220915 0 30.8 30.8 30.8 30.8 300 30.8
SLI.US Standard Lithium Ltd 20220915 0 5.32 5.38 5.1 5.11 790800 5.11 down down correct
SMTS.US Sierra Metals Inc 20220915 0 0.563 0.634 0.563 0.603 295400 0.603 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220915 0 0.34 0.34 0.32 0.33 527300 0.33 down down correct
SSY.US SunLink Health Systems Inc 20220915 0 1.13 1.17 1.11 1.15 16800 1.15 up down incorrect
STXS.US Stereotaxis Inc 20220915 0 2.05 2.15 2.03 2.09 99100 2.09 up up correct
SVM.US Silvercorp Metals Inc 20220915 0 2.28 2.33 2.22 2.23 3828400 2.23 down down correct
SVT.US Servotronics Inc 20220915 0 11.31 11.35 11.31 11.35 1200 11.35 up up correct
SYN.US Synthetic Biologics Inc 20220915 0 1.36 1.4 1.35 1.38 57900 1.38 up up correct
TELZ.US Tellurian Inc. 20220915 0 22.725 22.74 22.06 22.23 3900 22.23 down down correct
TGB.US Taseko Mines Limited 20220915 0 1.2 1.25 1.17 1.2 857400 1.2
THM.US International Tower Hill Mines Ltd 20220915 0 0.49 0.49 0.45 0.46 89000 0.46 down down correct
TKAT.US Takung Art Co. Ltd 20220915 0 1.356 1.45 1.31 1.36 209500 1.36 up up correct
TMBR.US Timber Pharmaceuticals Inc 20220915 0 0.141 0.143 0.123 0.125 10366000 0.125 down down correct
TMP.US Tompkins Financial Corporation 20220915 0 74.77 76.09 74.77 75.53 41100 75.53 up up correct
TMQ.US Trilogy Metals Inc 20220915 0 0.63 0.65 0.62 0.62 64000 0.62 down down correct
TPHS.US Trinity Place Holdings Inc 20220915 0 0.98 1.06 0.98 1.06 4900 1.06 up up correct
TRT.US Trio 20220915 0 4.25 4.56 4.14 4.23 22700 4.23 down down correct
TRX.US Tanzanian Gold Corporation 20220915 0 0.48 0.48 0.46 0.46 354700 0.46 down down correct
UAMY.US United States Antimony Corporation 20220915 0 0.42 0.42 0.4 0.42 232100 0.42
UAVS.US AgEagle Aerial Systems Inc 20220915 0 0.57 0.59 0.56 0.56 526000 0.56 down down correct
UEC.US Uranium Energy Corp 20220915 0 4.12 4.13 3.78 3.82 11384800 3.82 down down correct
UFAB.US Unique Fabricating Inc 20220915 0 0.689 0.729 0.662 0.729 48300 0.729 up up correct
URG.US Ur 20220915 0 1.38 1.39 1.27 1.27 1551600 1.27 down up incorrect
USAS.US Americas Gold and Silver Corporation 20220915 0 0.5 0.5 0.46 0.46 350100 0.46 down down correct
UTG.US Reaves Utility Income Fund 20220915 0 31.95 32.05 31.35 31.47 230100 31.47 down up incorrect
UUU.US Universal Security Instruments Inc 20220915 0 3.86 4 3.86 4 3200 4 up up correct
UUUU.US Energy Fuels Inc 20220915 0 7.15 7.23 6.66 6.73 2887835 6.73 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220915 0 11.62 11.66 11.56 11.57 21500 11.57 down up incorrect
VGZ.US Vista Gold Corp 20220915 0 0.51 0.54 0.5 0.52 167600 0.52 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220915 0 8.78 8.81 8.62 8.62 141400 8.62 down down correct
VNRX.US VolitionRx Limited 20220915 0 1.77 1.77 1.73 1.75 61600 1.75 down down correct
WBEV.US Winc Inc. 20220915 0 1.21 1.28 1.165 1.21 16900 1.21
WLMS.US Williams Industrial Services Group Inc 20220915 0 1.77 1.91 1.7 1.72 11700 1.72 down down correct
WRN.US Western Copper and Gold Corporation 20220915 0 1.28 1.28 1.23 1.24 348600 1.24 down up incorrect
WTT.US Wireless Telecom Group Inc 20220915 0 1.5 1.53 1.5 1.53 5300 1.53 up up correct
WWR.US Westwater Resources Inc 20220915 0 1.39 1.46 1.39 1.44 339200 1.44 up up correct
WYY.US WidePoint Corporation 20220915 0 2.2 2.2 2.11 2.14 14646 2.14 down down correct
XPL.US Solitario Zinc Corp 20220915 0 0.58 0.59 0.56 0.56 18200 0.56 down down correct
XTNT.US Xtant Medical Holdings Inc 20220915 0 0.63 0.67 0.59 0.65 227700 0.65 up up correct
YCBD.US P 20220915 0 3.59 3.59 3.5 3.5 23068 3.5 down down correct
ZDGE.US Zedge Inc 20220915 0 3.14 3.161 3.05 3.05 20200 3.05 down down correct
ZOM.US Zomedica Corp 20220915 0 0.24 0.25 0.237 0.247 6358200 0.247 up up correct

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