CollectAI

close-nysemkt_stocks

2022/09/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220916 0 18.1 18.8 17.65 18.53 16900 18.53 up down incorrect
AAU.US Almaden Minerals Ltd 20220916 0 0.22 0.22 0.21 0.22 350100 0.22
ACU.US Acme United Corporation 20220916 0 25.56 26.34 25.51 26.33 5400 26.33 up down incorrect
AE.US Adams Resources & Energy Inc 20220916 0 29.47 29.47 28.42 28.6 5300 28.6 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220916 0 5.09 5.11 5.02 5.1 20000 5.1 up up correct
AGE.US AgeX Therapeutics Inc 20220916 0 0.577 0.65 0.577 0.65 8700 0.65 up up correct
AIM.US AIM ImmunoTech Inc 20220916 0 0.66 0.66 0.62 0.65 142600 0.65 down down correct
AINC.US Ashford Inc 20220916 0 16.98 16.98 15.4 16.6 14500 16.6 down down correct
AIRI.US Air Industries Group 20220916 0 0.68 0.71 0.68 0.7 26400 0.7 up up correct
AMBO.US Ambow Education Holding Ltd 20220916 0 0.42 0.42 0.376 0.407 3000 0.407 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20220916 0 0.1 0.1 0.09 0.09 5502400 0.09 down down correct
AMS.US American Shared Hospital Services 20220916 0 2.68 2.74 2.68 2.74 3800 2.74 up up correct
ANVS.US Annovis Bio Inc. 20220916 0 21.14 21.65 19.27 19.85 114900 19.85 down up incorrect
APT.US Alpha Pro Tech Ltd 20220916 0 4.08 4.1 4 4.04 81200 4.04 down down correct
ARMP.US Armata Pharmaceuticals Inc 20220916 0 3.35 4.21 3.21 4.21 20000 4.21 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220916 0 0.53 0.54 0.51 0.53 379500 0.53
ASXC.US Asensus Surgical Inc 20220916 0 0.53 0.6 0.5 0.57 1371500 0.57 up up correct
ATEST.US H 20220916 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220916 0 8.07 8.08 7.51 7.98 262600 7.98 down down correct
AUMN.US Golden Minerals Company 20220916 0 0.26 0.28 0.23 0.23 2532700 0.23 down down correct
AWX.US Avalon Holdings Corporation 20220916 0 2.92 3.1 2.92 3.1 1300 3.1 up up correct
BATL.US Battalion Oil Corporation 20220916 0 13.3 13.479 12.54 12.91 39300 12.91 down down correct
BDL.US Flanigan's Enterprises Inc 20220916 0 26.78 27.4 26.51 27.4 1400 27.4 up up correct
BGI.US Birks Group Inc 20220916 0 5.51 5.75 5.37 5.74 120800 5.74 up up correct
BHB.US Bar Harbor Bankshares 20220916 0 27.6 28.63 27.13 28.37 54400 28.37 up up correct
BKTI.US BK Technologies Corporation 20220916 0 2.31 2.55 2.31 2.55 9300 2.55 up up correct
BRBS.US Blue Ridge Bankshares Inc 20220916 0 13.15 13.49 12.87 13.1 131100 13.1 down up incorrect
BRG.US PD 20220916 0 25.3699 25.37 25.33 25.35 4962 25.35 down down correct
BRN.US Barnwell Industries Inc 20220916 0 3.05 3.16 3.03 3.1 55600 3.1 up up correct
BTG.US B2Gold Corp 20220916 0 3.25 3.35 3.23 3.3 12542700 3.3 up up correct
BTN.US Ballantyne Strong Inc 20220916 0 2.2 2.37 2.2 2.3 34200 2.3 up up correct
BTTR.US Better Choice Company Inc 20220916 0 1.7 1.845 1.57 1.81 213800 1.81 up up correct
CANF.US Can 20220916 0 0.91 0.92 0.86 0.9 43200 0.9 down up incorrect
CCF.US Chase Corporation 20220916 0 82.94 86.57 81.93 85.81 64600 85.81 up up correct
CEI.US Camber Energy Inc 20220916 0 0.29 0.2939 0.263 0.263 18999678 0.263 down down correct
CET.US Central Securities Corp 20220916 0 35.3 35.54 35.04 35.24 15400 35.24 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20220916 0 10.22 10.22 10.17 10.21 19200 10.21 down up incorrect
CIK.US Credit Suisse Asset Management Income Fund Inc 20220916 0 2.87 2.89 2.84 2.89 126227 2.89 up up correct
CIX.US CompX International Inc 20220916 0 20.36 20.73 19.59 20.38 15700 20.38 up down incorrect
CKX.US CKX Lands Inc 20220916 0 11.01 11.21 10.95 11.21 4300 11.21 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20220916 0 9.5 9.5 9.1111 9.42 3355473 9.42 down down correct
CMCL.US Caledonia Mining Corporation Plc 20220916 0 9.17 9.89 9.08 9.69 51811 9.69 up down incorrect
CMT.US Core Molding Technologies Inc 20220916 0 11.44 11.44 10.8 11.01 27100 11.01 down down correct
COHN.US Cohen & Company Inc 20220916 0 10.17 10.17 9.85 9.95 4800 9.95 down down correct
CPHI.US China Pharma Holdings Inc 20220916 0 0.17 0.18 0.16 0.17 105200 0.17
CQP.US Cheniere Energy Partners L.P 20220916 0 55.33 55.33 53.08 54.1 823600 54.1 down down correct
CRF.US Cornerstone Total Return Fund Inc 20220916 0 9.14 9.2 8.7834 9.07 1794602 9.07 down down correct
CVM.US CEL 20220916 0 4.14 4.15 3.92 4.13 139800 4.13 down down correct
CVR.US Chicago Rivet & Machine Co 20220916 0 26.83 26.83 26.83 26.83 400 26.83
CYBN.US Cybin Inc 20220916 0 0.68 0.68 0.61 0.621 1885000 0.621 down up incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20220916 0 1.91 1.91 1.89 1.9 189687 1.9 down up incorrect
DIT.US AMCON Distributing Company 20220916 0 185 202.88 179.41 201.67 2200 201.67 up up correct
DLA.US Delta Apparel Inc 20220916 0 17.2 17.2 16.64 16.88 75600 16.88 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220916 0 6.44 6.45 6.4 6.44 59500 6.44
DNN.US Denison Mines Corp 20220916 0 1.25 1.29 1.23 1.26 7314900 1.26 up up correct
DSS.US Document Security Systems Inc 20220916 0 0.31 0.34 0.3 0.335 300800 0.335 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20220916 0 0.41 0.43 0.4 0.42 33300 0.42 up up correct
DXR.US Daxor Corporation 20220916 0 13.05 13.1 12.73 12.98 3600 12.98 down down correct
EAD.US Wells Fargo Advantage Funds 20220916 0 6.64 6.65 6.54 6.59 167300 6.59 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20220916 0 10.11 10.16 10.1 10.15 174900 10.15 up up correct
ELA.US Envela Corporation 20220916 0 6.54 6.8 6.35 6.53 58100 6.53 down up incorrect
ELLO.US Ellomay Capital Ltd 20220916 0 24.72 24.72 24.72 24.72 37 24.72
ELMD.US Electromed Inc 20220916 0 11.5 11.91 11.5 11.64 51600 11.64 up up correct
EMAN.US eMagin Corporation 20220916 0 0.69 0.69 0.65 0.65 122800 0.65 down down correct
EMX.US EMX Royalty Corporation 20220916 0 1.86 1.89 1.83 1.87 163000 1.87 up up correct
ENSV.US Enservco Corporation 20220916 0 1.55 1.6 1.47 1.6 87600 1.6 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220916 0 9 9.03 8.94 9 44100 9
EPM.US Evolution Petroleum Corporation 20220916 0 8.01 8.25 7.88 8.05 425900 8.05 up up correct
EQX.US Equinox Gold Corp 20220916 0 3.3 3.425 3.21 3.37 4595700 3.37 up up correct
ERC.US Wells Fargo Advantage Multi 20220916 0 9.45 9.48 9.39 9.42 74100 9.42 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220916 0 12.41 12.5 12.41 12.42 14600 12.42 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220916 0 14.8 15.39 14.21 15.39 5800 15.39 up up correct
EVBN.US Evans Bancorp Inc 20220916 0 37.54 38.95 37.54 38.65 54600 38.65 up up correct
EVI.US EVI Industries Inc 20220916 0 13.77 14.33 12.98 13.22 35500 13.22 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20220916 0 8.76 8.82 8.75 8.78 53600 8.78 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220916 0 9.98 10 9.87 9.98 350000 9.98
EXN.US Excellon Resources Inc 20220916 0 0.4 0.4 0.36 0.37 133200 0.37 down down correct
FAX.US Aberdeen Asia 20220916 0 2.73 2.74 2.67 2.68 2480400 2.68 down down correct
FCO.US Aberdeen Global Income Fund Inc 20220916 0 5.11 5.2 5.1 5.15 57700 5.15 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220916 0 14.92 14.96 14.7 14.84 51800 14.84 down down correct
FRD.US Friedman Industries Incorporated 20220916 0 7.92 8.06 7.75 7.8 34200 7.8 down down correct
FSI.US Flexible Solutions International Inc 20220916 0 1.89 1.91 1.81 1.91 9400 1.91 up down incorrect
FSP.US Franklin Street Properties Corp 20220916 0 3.07 3.13 3.02 3.08 2332300 3.08 up down incorrect
FTF.US Franklin Limited Duration Income Trust 20220916 0 6.62 6.66 6.55 6.57 108452 6.57 down down correct
FURY.US Fury Gold Mines Limited 20220916 0 0.42 0.432 0.42 0.432 96600 0.432 up up correct
GAU.US Galiano Gold Inc 20220916 0 0.49 0.5 0.49 0.5 301600 0.5 up up correct
GBR.US New Concept Energy Inc 20220916 0 1.54 1.55 1.44 1.44 47300 1.44 down down correct
GGN.US PB 20220916 0 23.38 23.38 23.36 23.36 602 23.36 down down correct
GLO.US Clough Global Opportunities Fund 20220916 0 6.75 6.81 6.6 6.68 269400 6.68 down down correct
GLQ.US Clough Global Equity Fund 20220916 0 8.26 8.37 8.21 8.25 98900 8.25 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20220916 0 15.9 15.95 15.61 15.7 8700 15.7 down down correct
GLV.US Clough Global Dividend and Income Fund 20220916 0 7.59 7.74 7.59 7.61 28600 7.61 up down incorrect
GORO.US Gold Resource Corporation 20220916 0 1.62 1.76 1.61 1.73 1379600 1.73 up up correct
GPL.US Great Panther Mining Limited 20220916 0 0.081 0.1099 0.041 0.066 3821274 0.066 down down correct
GRF.US Eagle Capital Growth Fund Inc 20220916 0 8.7 8.7 8.7 8.7 900 8.7
GROY.US WT 20220916 0 0.345 0.345 0.335 0.335 7500 0.335 down down correct
GSAT.US Globalstar Inc 20220916 0 1.83 1.9 1.77 1.83 10698100 1.83
GTE.US Gran Tierra Energy Inc 20220916 0 1.41 1.44 1.36 1.39 7896100 1.39 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20220916 0 11.19 11.21 11.12 11.16 28500 11.16 down down correct
HUSA.US Houston American Energy Corp 20220916 0 4.1 4.19 3.92 4.06 580200 4.06 down up incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20220916 0 4.41 4.41 4.37 4.41 26600 4.41
IBIO.US iBio Inc 20220916 0 0.31 0.66 0.28 0.46 10774200 0.46 up down incorrect
ID.US PARTS iD Inc 20220916 0 1.148 1.148 1.07 1.08 60500 1.08 down down correct
IDW.US IDW Media Holdings Inc 20220916 0 1.56 1.63 1.39 1.63 41100 1.63 up up correct
IGC.US India Globalization Capital Inc 20220916 0 0.51 0.74 0.48 0.48 6535400 0.48 down down correct
IHT.US InnSuites Hospitality Trust 20220916 0 2.36 2.48 2.36 2.48 6400 2.48 up down incorrect
IMH.US Impac Mortgage Holdings Inc 20220916 0 0.46 0.46 0.4 0.44 31200 0.44 down down correct
IMO.US Imperial Oil Limited 20220916 0 45.98 46.23 45.03 45.8 502000 45.8 down down correct
INDO.US Indonesia Energy Corporation Limited 20220916 0 7.01 7.105 6.5 6.7 823200 6.7 down down correct
INFU.US InfuSystem Holdings Inc 20220916 0 7.5 7.54 7.05 7.22 123100 7.22 down up incorrect
INTT.US inTEST Corporation 20220916 0 8.11 8.25 7.88 7.95 49400 7.95 down down correct
INUV.US Inuvo Inc 20220916 0 0.52 0.52 0.5 0.52 269400 0.52
IOR.US Income Opportunity Realty Investors Inc 20220916 0 10.62 11.37 10.11 11.37 30000 11.37 up down incorrect
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220916 0 26.25 26.25 26.25 26.25 1 26.25
ISDR.US Issuer Direct Corporation 20220916 0 20.15 20.15 18.9 19.69 11700 19.69 down down correct
ISR.US Isoray Inc 20220916 0 0.35 0.36 0.33 0.36 215700 0.36 up up correct
ITP.US IT Tech Packaging Inc 20220916 0 0.88 0.89 0.86 0.87 14000 0.87 down down correct
ITRG.US Integra Resources Corp 20220916 0 0.581 0.629 0.57 0.601 176700 0.601 up down incorrect
JOB.US GEE Group Inc 20220916 0 0.66 0.67 0.62 0.63 969500 0.63 down up incorrect
KIQ.US Kelso Technologies Inc 20220916 0 0.34 0.35 0.33 0.34 13000 0.34
KULR.US KULR Technology Group Inc 20220916 0 1.46 1.49 1.41 1.41 174100 1.41 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220916 0 1.28 1.32 1.23 1.29 637400 1.29 up up correct
LEU.US Centrus Energy Corp 20220916 0 45.92 46.81 44.52 45.88 208600 45.88 down down correct
LGL.US The LGL Group Inc 20220916 0 12.09 12.5 12.09 12.5 12700 12.5 up up correct
LNG.US Cheniere Energy Inc 20220916 0 168.56 169.7 164.05 167.25 6479800 167.25 down down correct
LODE.US Comstock Mining Inc 20220916 0 0.5 0.52 0.49 0.5 529900 0.5
LOV.US Spark Networks SE 20220916 0 2.61 2.63 2.51 2.55 58100 2.55 down down correct
LSF.US Laird Superfood Inc 20220916 0 2.23 2.38 2.19 2.2 40700 2.2 down down correct
MAG.US MAG Silver Corp 20220916 0 11.95 12.53 11.76 12.2 899200 12.2 up up correct
MHH.US Mastech Digital Inc 20220916 0 15.02 15.23 14.68 14.68 25200 14.68 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220916 0 1.51 1.52 1.38 1.38 53200 1.38 down down correct
MLSS.US Milestone Scientific Inc 20220916 0 0.8 0.81 0.71 0.76 151000 0.76 down down correct
MMX.US Maverix Metals Inc 20220916 0 3.33 3.515 3.32 3.43 143200 3.43 up up correct
MSN.US Emerson Radio Corp 20220916 0 0.64 0.64 0.6 0.63 32900 0.63 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220916 0 3.86 4.02 3.75 3.78 406202 3.78 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20220916 0 0.7 0.743 0.67 0.697 532600 0.697 down down correct
MXC.US Mexco Energy Corporation 20220916 0 19.39 19.39 17.78 17.78 18600 17.78 down down correct
MYO.US Myomo Inc 20220916 0 1.7 1.8 1.7 1.8 19100 1.8 up up correct
NAK.US Northern Dynasty Minerals Ltd 20220916 0 0.27 0.27 0.26 0.26 2004900 0.26 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20220916 0 0.27 0.28 0.25 0.28 243600 0.28 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20220916 0 10.69 10.74 10.65 10.65 63300 10.65 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220916 0 9.95 9.95 9.74 9.83 14600 9.83 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20220916 0 11 11.02 10.95 10.99 10600 10.99 down up incorrect
NBY.US NovaBay Pharmaceuticals Inc 20220916 0 0.16 0.16 0.13 0.14 3129900 0.14 down down correct
NEN.US New England Realty Associates Limited Partnership 20220916 0 78.93 78.93 78.93 78.93 0 78.93
NEWP.US New Pacific Metals Corp 20220916 0 2.4 2.48 2.2 2.26 182100 2.26 down down correct
NFGC.US New Found Gold Corp 20220916 0 3.67 3.8 3.51 3.73 142700 3.73 up down incorrect
NG.US NovaGold Resources Inc 20220916 0 4.34 4.56 4.29 4.45 3216700 4.45 up up correct
NGD.US New Gold Inc 20220916 0 0.85 0.91 0.82 0.91 15469900 0.91 up up correct
NHC.US National HealthCare Corporation 20220916 0 68.1 70.37 67.68 69.76 152200 69.76 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220916 0 8.42 8.42 8.3 8.39 37400 8.39 down up incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220916 0 7.02 7.06 6.9 6.92 67100 6.92 down down correct
NNVC.US NanoViricides Inc 20220916 0 1.98 1.98 1.87 1.94 54900 1.94 down down correct
NOG.US Northern Oil and Gas Inc 20220916 0 32.26 32.29 29.9 31.49 1404500 31.49 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220916 0 3.94 3.94 3.86 3.9 86100 3.9 down up incorrect
NTIP.US Network 20220916 0 2.3 2.38 2.3 2.32 18900 2.32 up down incorrect
NXE.US NexGen Energy Ltd 20220916 0 4.2 4.22 4.09 4.2 2378100 4.2
OGEN.US Oragenics Inc 20220916 0 0.28 0.32 0.26 0.32 283900 0.32 up up correct
OPTT.US Ocean Power Technologies Inc 20220916 0 1 1.05 0.93 1.05 694800 1.05 up up correct
ORLA.US Orla Mining Ltd 20220916 0 3.01 3.145 2.95 3.113 191800 3.113 up up correct
PED.US PEDEVCO Corp 20220916 0 1.04 1.041 1 1 465000 1 down down correct
PHGE.US BiomX Inc 20220916 0 0.52 0.554 0.51 0.515 20400 0.515 down up incorrect
PLAG.US Planet Green Holdings Corp 20220916 0 0.81 0.83 0.79 0.82 26900 0.82 up up correct
PLG.US Platinum Group Metals Ltd 20220916 0 1.64 1.72 1.58 1.65 354300 1.65 up up correct
PLM.US PolyMet Mining Corp 20220916 0 3.25 3.3 3.17 3.3 130500 3.3 up down incorrect
PLX.US Protalix BioTherapeutics Inc 20220916 0 1.16 1.18 1.11 1.14 261553 1.14 down up incorrect
PLYM.US PA 20220916 0 25.09 25.09 25.09 25.09 110 25.09
PRK.US Park National Corporation 20220916 0 128.2 129.28 127.01 128.97 153600 128.97 up up correct
PTN.US Palatin Technologies Inc 20220916 0 6.69 8.16 6.4 7.96 254000 7.96 up down incorrect
PW.US Power REIT 20220916 0 12.26 13.1 11.98 12.01 30600 12.01 down down correct
PZG.US Paramount Gold Nevada Corp 20220916 0 0.364 0.364 0.343 0.35 99800 0.35 down down correct
RCG.US RENN Fund Inc 20220916 0 2.01 2.2 2.01 2.2 10000 2.2 up up correct
REI.US Ring Energy Inc 20220916 0 2.86 2.87 2.74 2.83 2879800 2.83 down down correct
REPX.US Riley Exploration Permian Inc 20220916 0 21.35 22.4 20 22.06 186500 22.06 up up correct
RHE.US Regional Health Properties Inc 20220916 0 3.3 3.354 3.132 3.2 35500 3.2 down down correct
RLGT.US Radiant Logistics Inc 20220916 0 6.64 6.64 6.14 6.37 669100 6.37 down down correct
RMED.US Ra Medical Systems Inc 20220916 0 0.16 0.16 0.14 0.14 6701300 0.14 down down correct
RVP.US Retractable Technologies Inc 20220916 0 2.15 2.16 1.94 1.98 136600 1.98 down down correct
SACC.US SACC 20220916 0 24.816 24.823 24.75 24.78 1700 24.78 down down correct
SACH.US Sachem Capital Corp 20220916 0 4.27 4.31 4.14 4.2 324100 4.2 down down correct
SCCB.US SCCB 20220916 0 24.61 24.8 24.6 24.8 1300 24.8 up up correct
SCCC.US SCCC 20220916 0 25 25 24.878 24.985 4700 24.985 down down correct
SDPI.US Superior Drilling Products Inc 20220916 0 0.74 0.76 0.72 0.75 75400 0.75 up down incorrect
SEB.US Seaboard Corporation 20220916 0 3556.2 3691.4199 3553.8899 3654.99 2200 3654.99 up up correct
SENS.US Senseonics Holdings Inc 20220916 0 1.53 1.63 1.45 1.54 10038600 1.54 up up correct
SIF.US SIFCO Industries Inc 20220916 0 3.12 3.29 3.12 3.27 5800 3.27 up down incorrect
SILV.US SilverCrest Metals Inc 20220916 0 5.37 5.61 5.3 5.58 1329100 5.58 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20220916 0 32.3 32.3 30.78 30.78 500 30.78 down down correct
SLI.US Standard Lithium Ltd 20220916 0 5.05 5.32 5.02 5.27 1536300 5.27 up up correct
SMTS.US Sierra Metals Inc 20220916 0 0.58 0.627 0.53 0.57 167800 0.57 down down correct
SNMP.US Evolve Transition Infrastructure LP 20220916 0 0.34 0.34 0.31 0.32 529800 0.32 down up incorrect
SSY.US SunLink Health Systems Inc 20220916 0 1.16 1.18 1.1 1.16 22500 1.16
STXS.US Stereotaxis Inc 20220916 0 2.06 2.18 2 2.13 156400 2.13 up down incorrect
SVM.US Silvercorp Metals Inc 20220916 0 2.22 2.37 2.18 2.32 13746500 2.32 up up correct
SVT.US Servotronics Inc 20220916 0 11.35 11.44 11.35 11.44 4900 11.44 up up correct
SYN.US Synthetic Biologics Inc 20220916 0 1.34 1.37 1.3 1.34 49400 1.34
TELZ.US Tellurian Inc. 20220916 0 22.23 22.23 21.98 22.036 6300 22.036 down up incorrect
TGB.US Taseko Mines Limited 20220916 0 1.17 1.23 1.12 1.23 5885300 1.23 up up correct
THM.US International Tower Hill Mines Ltd 20220916 0 0.47 0.47 0.45 0.45 98600 0.45 down down correct
TKAT.US Takung Art Co. Ltd 20220916 0 1.339 1.35 1.26 1.26 79500 1.26 down up incorrect
TMBR.US Timber Pharmaceuticals Inc 20220916 0 0.12 0.122 0.117 0.117 5881100 0.117 down down correct
TMP.US Tompkins Financial Corporation 20220916 0 74.56 75.62 74.32 74.68 215600 74.68 up up correct
TMQ.US Trilogy Metals Inc 20220916 0 0.63 0.64 0.62 0.62 215100 0.62 down down correct
TPHS.US Trinity Place Holdings Inc 20220916 0 1.01 1.135 0.8 0.8 150700 0.8 down down correct
TRT.US Trio 20220916 0 4.13 4.31 4.1 4.31 9100 4.31 up up correct
TRX.US Tanzanian Gold Corporation 20220916 0 0.46 0.47 0.45 0.46 507700 0.46
UAMY.US United States Antimony Corporation 20220916 0 0.41 0.45 0.4 0.45 278400 0.45 up up correct
UAVS.US AgEagle Aerial Systems Inc 20220916 0 0.56 0.58 0.55 0.57 432200 0.57 up down incorrect
UEC.US Uranium Energy Corp 20220916 0 3.75 3.91 3.65 3.88 19662000 3.88 up up correct
UFAB.US Unique Fabricating Inc 20220916 0 0.729 0.82 0.709 0.719 48700 0.719 down down correct
URG.US Ur 20220916 0 1.26 1.31 1.2 1.28 2799600 1.28 up down incorrect
USAS.US Americas Gold and Silver Corporation 20220916 0 0.46 0.48 0.42 0.47 1599700 0.47 up up correct
UTG.US Reaves Utility Income Fund 20220916 0 31.25 32.13 31.25 32.09 205900 32.09 up up correct
UUU.US Universal Security Instruments Inc 20220916 0 3.78 3.96 3.66 3.9 4100 3.9 up down incorrect
UUUU.US Energy Fuels Inc 20220916 0 6.52 6.69 6.43 6.51 3003879 6.51 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20220916 0 11.5 11.57 11.47 11.52 55500 11.52 up up correct
VGZ.US Vista Gold Corp 20220916 0 0.52 0.54 0.49 0.49 299000 0.49 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20220916 0 8.57 8.63 8.57 8.59 129400 8.59 up down incorrect
VNRX.US VolitionRx Limited 20220916 0 1.71 1.74 1.65 1.66 66100 1.66 down down correct
WBEV.US Winc Inc. 20220916 0 1.33 1.33 0.71 0.71 67400 0.71 down down correct
WLMS.US Williams Industrial Services Group Inc 20220916 0 1.66 1.9 1.65 1.89 78600 1.89 up up correct
WRN.US Western Copper and Gold Corporation 20220916 0 1.21 1.28 1.21 1.26 221600 1.26 up up correct
WTT.US Wireless Telecom Group Inc 20220916 0 1.52 1.52 1.49 1.49 7900 1.49 down up incorrect
WWR.US Westwater Resources Inc 20220916 0 1.4 1.4 1.34 1.38 499700 1.38 down down correct
WYY.US WidePoint Corporation 20220916 0 2.13 2.22 2.1 2.1 31746 2.1 down down correct
XPL.US Solitario Zinc Corp 20220916 0 0.57 0.59 0.53 0.59 109100 0.59 up up correct
XTNT.US Xtant Medical Holdings Inc 20220916 0 0.65 0.69 0.61 0.67 171300 0.67 up up correct
YCBD.US P 20220916 0 3.21 3.5 3.21 3.48 3308 3.48 up down incorrect
ZDGE.US Zedge Inc 20220916 0 3 3 2.84 2.85 22700 2.85 down up incorrect
ZOM.US Zomedica Corp 20220916 0 0.242 0.258 0.238 0.252 10032100 0.252 up up correct

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