CollectAI

close-nysemkt_stocks

2022/09/28

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20220928 0 17 17.2 17 17 2100 17
AAU.US Almaden Minerals Ltd 20220928 0 0.2 0.21 0.2 0.21 256200 0.21 up up correct
ACU.US Acme United Corporation 20220928 0 24.12 24.12 23.35 23.35 4100 23.2118 down up incorrect
AE.US Adams Resources & Energy Inc 20220928 0 29.12 29.12 28.5 28.71 6900 28.71 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20220928 0 4.65 4.67 4.51 4.66 145900 4.66 up up correct
AGE.US AgeX Therapeutics Inc 20220928 0 0.561 0.619 0.54 0.58 16800 0.58 up down incorrect
AIM.US AIM ImmunoTech Inc 20220928 0 0.61 0.62 0.59 0.59 34600 0.59 down down correct
AINC.US Ashford Inc 20220928 0 12.03 12.9 11.5 12.845 39200 12.845 up up correct
AIRI.US Air Industries Group 20220928 0 0.65 0.69 0.65 0.67 21000 0.67 up up correct
AMBO.US Ambow Education Holding Ltd 20220928 0 0.246 0.33 0.231 0.33 18500 0.33 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20220928 0 0.07 0.07 0.06 0.06 5955600 0.06 down down correct
AMS.US American Shared Hospital Services 20220928 0 2.58 2.65 2.57 2.63 3100 2.63 up up correct
ANVS.US Annovis Bio Inc. 20220928 0 13.62 15.25 13.28 13.65 235400 13.65 up up correct
APT.US Alpha Pro Tech Ltd 20220928 0 4.03 4.16 4.01 4.08 23500 4.08 up up correct
ARMP.US Armata Pharmaceuticals Inc 20220928 0 4.22 4.28 4.18 4.18 1700 4.18 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20220928 0 0.5 0.52 0.49 0.51 597400 0.51 up up correct
ASXC.US Asensus Surgical Inc 20220928 0 0.42 0.49 0.42 0.44 1288700 0.44 up up correct
ATEST.US H 20220928 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20220928 0 7.51 7.561 7.3 7.34 78600 7.34 down down correct
AUMN.US Golden Minerals Company 20220928 0 0.23 0.26 0.23 0.25 378300 0.25 up up correct
AWX.US Avalon Holdings Corporation 20220928 0 2.75 2.91 2.68 2.8 28600 2.8 up up correct
BATL.US Battalion Oil Corporation 20220928 0 11.85 12.44 11.69 11.95 25600 11.95 up up correct
BDL.US Flanigan's Enterprises Inc 20220928 0 25.51 25.51 25.51 25.51 300 25.51
BGI.US Birks Group Inc 20220928 0 5.27 5.27 5.2 5.21 24000 5.21 down down correct
BHB.US Bar Harbor Bankshares 20220928 0 26.36 27.79 26.29 27.13 22800 27.13 up down incorrect
BKTI.US BK Technologies Corporation 20220928 0 2.16 2.23 2.14 2.15 13800 2.15 down up incorrect
BRBS.US Blue Ridge Bankshares Inc 20220928 0 12.938 13.09 12.78 12.96 36600 12.96 up up correct
BRG.US PD 20220928 0 24.99 24.99 24.96 24.96 39167 24.96 down down correct
BRN.US Barnwell Industries Inc 20220928 0 2.6 2.75 2.58 2.68 44600 2.68 up down incorrect
BTG.US B2Gold Corp 20220928 0 2.93 3.07 2.92 3.04 8657600 3.04 up up correct
BTN.US Ballantyne Strong Inc 20220928 0 2.03 2.12 2.03 2.07 7500 2.07 up up correct
BTTR.US Better Choice Company Inc 20220928 0 0.911 0.95 0.91 0.92 36200 0.92 up up correct
CANF.US Can 20220928 0 0.75 0.79 0.75 0.79 38400 0.79 up up correct
CCF.US Chase Corporation 20220928 0 83.59 86 82.65 85.46 31300 85.46 up down incorrect
CEI.US Camber Energy Inc 20220928 0 0.19 0.199 0.1875 0.1978 29971687 0.1978 up up correct
CET.US Central Securities Corp 20220928 0 33.41 34.59 33.41 34.59 39900 34.59 up down incorrect
CEV.US Eaton Vance California Municipal Income Trust 20220928 0 9.5 9.7 9.5 9.57 64300 9.57 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20220928 0 2.67 2.71 2.66 2.7 143100 2.7 up up correct
CIX.US CompX International Inc 20220928 0 16.48 17.28 16.01 16.17 21000 16.17 down down correct
CKX.US CKX Lands Inc 20220928 0 10.35 10.54 10.35 10.54 600 10.54 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20220928 0 8.41 8.73 8.32 8.69 1462136 8.69 up up correct
CMCL.US Caledonia Mining Corporation Plc 20220928 0 8.91 9.27 8.85 9.11 31500 9.11 up up correct
CMT.US Core Molding Technologies Inc 20220928 0 10.16 10.16 9.4 9.56 4000 9.56 down down correct
COHN.US Cohen & Company Inc 20220928 0 8.71 8.72 8.25 8.65 2000 8.65 down down correct
CPHI.US China Pharma Holdings Inc 20220928 0 0.15 0.15 0.14 0.14 126700 0.14 down down correct
CQP.US Cheniere Energy Partners L.P 20220928 0 51.53 55.54 51.53 55.4 242400 55.4 up up correct
CRF.US Cornerstone Total Return Fund Inc 20220928 0 8.09 8.36 8.02 8.32 933400 8.32 up up correct
CVM.US CEL 20220928 0 3.5 3.6 3.35 3.53 100200 3.53 up up correct
CVR.US Chicago Rivet & Machine Co 20220928 0 26.33 26.34 25.99 25.99 6100 25.99 down down correct
CYBN.US Cybin Inc 20220928 0 0.537 0.544 0.483 0.497 1368900 0.497 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20220928 0 1.79 1.82 1.79 1.82 202500 1.82 up up correct
DIT.US AMCON Distributing Company 20220928 0 182.57 194.5 179.5 192 3500 192 up up correct
DLA.US Delta Apparel Inc 20220928 0 15.07 15.48 15 15.05 16200 15.05 down down correct
DMF.US BNY Mellon Municipal Income Inc 20220928 0 6.1 6.17 6.07 6.1 48800 6.1
DNN.US Denison Mines Corp 20220928 0 1.14 1.21 1.1 1.21 5164000 1.21 up up correct
DSS.US Document Security Systems Inc 20220928 0 0.271 0.294 0.27 0.284 49300 0.284 up up correct
DXF.US Dunxin Financial Holdings Limited 20220928 0 0.3 0.32 0.28 0.28 162400 0.28 down down correct
DXR.US Daxor Corporation 20220928 0 13.17 13.7 13.1 13.58 3600 13.58 up up correct
EAD.US Wells Fargo Advantage Funds 20220928 0 6.18 6.34 6.18 6.33 79800 6.33 up up correct
ECF.US PA 20220928 0 23.57 23.8 23.57 23.8 768 23.8 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20220928 0 9.73 9.85 9.69 9.75 223194 9.75 up up correct
ELA.US Envela Corporation 20220928 0 5.2 5.29 5.1 5.17 35400 5.17 down down correct
ELLO.US Ellomay Capital Ltd 20220928 0 20.44 21.5 20.44 21.5 1000 21.5 up down incorrect
ELMD.US Electromed Inc 20220928 0 10.5 11.1 10.5 10.59 25400 10.59 up up correct
EMAN.US eMagin Corporation 20220928 0 0.59 0.61 0.59 0.6 60200 0.6 up down incorrect
EMX.US EMX Royalty Corporation 20220928 0 1.65 1.79 1.64 1.74 160500 1.74 up down incorrect
ENSV.US Enservco Corporation 20220928 0 1.33 1.38 1.25 1.27 188600 1.27 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20220928 0 8.5 8.57 8.49 8.52 99200 8.52 up up correct
EPM.US Evolution Petroleum Corporation 20220928 0 6.48 6.96 6.38 6.92 207000 6.92 up up correct
EQX.US Equinox Gold Corp 20220928 0 3.11 3.59 3.11 3.56 4587200 3.56 up up correct
ERC.US Wells Fargo Advantage Multi 20220928 0 8.66 8.9 8.66 8.87 93400 8.87 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20220928 0 11.01 11.25 11.01 11.23 28600 11.23 up up correct
ESP.US Espey Mfg. & Electronics Corp 20220928 0 14.05 14.06 14.05 14.05 900 14.05
EVBN.US Evans Bancorp Inc 20220928 0 37.4 37.4 37 37 6300 37 down down correct
EVI.US EVI Industries Inc 20220928 0 16.35 17.17 15.87 16.84 17100 16.84 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20220928 0 8.39 8.53 8.39 8.5 73800 8.5 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20220928 0 9.33 9.45 9.3 9.45 269700 9.45 up up correct
EXN.US Excellon Resources Inc 20220928 0 0.3 0.35 0.3 0.35 57500 0.35 up up correct
FAX.US Aberdeen Asia 20220928 0 2.52 2.6 2.52 2.6 925800 2.6 up up correct
FCO.US Aberdeen Global Income Fund Inc 20220928 0 4.74 4.93 4.65 4.9 80800 4.9 up up correct
FEN.US First Trust Energy Income and Growth Fund 20220928 0 14.62 15.09 14.44 14.97 48500 14.97 up up correct
FRD.US Friedman Industries Incorporated 20220928 0 7.26 7.39 6.86 7.3 20900 7.3 up up correct
FSI.US Flexible Solutions International Inc 20220928 0 1.59 1.705 1.59 1.67 46700 1.67 up up correct
FSP.US Franklin Street Properties Corp 20220928 0 2.72 2.81 2.67 2.78 778500 2.78 up up correct
FTF.US Franklin Limited Duration Income Trust 20220928 0 6.22 6.3 6.22 6.29 53700 6.29 up up correct
FURY.US Fury Gold Mines Limited 20220928 0 0.38 0.395 0.374 0.395 53400 0.395 up up correct
GAU.US Galiano Gold Inc 20220928 0 0.44 0.47 0.44 0.47 259000 0.47 up up correct
GBR.US New Concept Energy Inc 20220928 0 1.11 1.33 1.05 1.33 88000 1.33 up up correct
GGN.US PB 20220928 0 22.0501 22.4795 22.0501 22.4795 2829 22.4795 up up correct
GLO.US Clough Global Opportunities Fund 20220928 0 5.49 5.79 5.47 5.76 295400 5.76 up down incorrect
GLQ.US Clough Global Equity Fund 20220928 0 6.89 7.18 6.85 7.17 194200 7.17 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20220928 0 13.99 14.17 13.95 14.13 14000 14.13 up up correct
GLV.US Clough Global Dividend and Income Fund 20220928 0 6.51 6.88 6.51 6.72 88100 6.72 up up correct
GORO.US Gold Resource Corporation 20220928 0 1.55 1.68 1.55 1.67 732600 1.67 up up correct
GPL.US Great Panther Mining Limited 20220928 0 0.05 0.07 0.05 0.05 253020 0.05
GRF.US Eagle Capital Growth Fund Inc 20220928 0 8.91 8.91 8.91 8.91 0 8.91
GROY.US WT 20220928 0 0.294 0.3 0.292 0.3 2201 0.3 up up correct
GSAT.US Globalstar Inc 20220928 0 1.58 1.72 1.57 1.68 6578700 1.68 up up correct
GTE.US Gran Tierra Energy Inc 20220928 0 1.1 1.27 1.1 1.24 8067600 1.24 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20220928 0 10.37 10.5 10.37 10.49 22500 10.49 up down incorrect
HUSA.US Houston American Energy Corp 20220928 0 3.29 3.63 3.26 3.56 815400 3.56 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20220928 0 4 4.16 4 4.15 35900 4.15 up up correct
IBIO.US iBio Inc 20220928 0 0.2 0.24 0.2 0.21 8655500 0.21 up up correct
ID.US PARTS iD Inc 20220928 0 1.32 1.35 1.283 1.34 15600 1.34 up up correct
IDW.US IDW Media Holdings Inc 20220928 0 1.65 1.65 1.36 1.52 2800 1.52 down down correct
IGC.US India Globalization Capital Inc 20220928 0 0.45 0.5 0.44 0.5 2806400 0.5 up up correct
IHT.US InnSuites Hospitality Trust 20220928 0 2.1 2.1 2.07 2.07 1200 2.07 down down correct
IMH.US Impac Mortgage Holdings Inc 20220928 0 0.31 0.32 0.3 0.3 30300 0.3 down up incorrect
IMO.US Imperial Oil Limited 20220928 0 42.25 44.2 41.75 44.12 601200 44.12 up down incorrect
INDO.US Indonesia Energy Corporation Limited 20220928 0 5.49 6.37 5.45 6.12 888000 6.12 up down incorrect
INFU.US InfuSystem Holdings Inc 20220928 0 6.61 6.93 6.55 6.83 55200 6.83 up up correct
INTT.US inTEST Corporation 20220928 0 7.54 7.89 7.5 7.72 43600 7.72 up down incorrect
INUV.US Inuvo Inc 20220928 0 0.41 0.45 0.41 0.44 103800 0.44 up up correct
IOR.US Income Opportunity Realty Investors Inc 20220928 0 12.58 12.58 12.4 12.42 1400 12.42 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20220928 0 26.11 26.24 25.99 25.99 2500 25.99 down down correct
ISDR.US Issuer Direct Corporation 20220928 0 19.75 22.4 19.75 19.85 2900 19.85 up up correct
ISR.US Isoray Inc 20220928 0 0.28 0.31 0.28 0.3 535100 0.3 up up correct
ITP.US IT Tech Packaging Inc 20220928 0 0.74 0.75 0.73 0.74 32400 0.74
ITRG.US Integra Resources Corp 20220928 0 0.496 0.559 0.496 0.549 74200 0.549 up up correct
JOB.US GEE Group Inc 20220928 0 0.62 0.66 0.61 0.63 232300 0.63 up down incorrect
KIQ.US Kelso Technologies Inc 20220928 0 0.3 0.31 0.29 0.31 36200 0.31 up up correct
KULR.US KULR Technology Group Inc 20220928 0 1.4 1.54 1.35 1.36 596500 1.36 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20220928 0 1.15 1.19 1.14 1.17 189500 1.17 up up correct
LEU.US Centrus Energy Corp 20220928 0 39.47 43.43 39.01 42.85 214800 42.85 up up correct
LGL.US The LGL Group Inc 20220928 0 11.3 11.72 11.3 11.44 6600 11.44 up up correct
LNG.US Cheniere Energy Inc 20220928 0 154.18 163.65 153.82 163.17 3754500 163.17 up up correct
LODE.US Comstock Mining Inc 20220928 0 0.43 0.45 0.42 0.45 338400 0.45 up up correct
LOV.US Spark Networks SE 20220928 0 2.05 2.16 1.88 2.07 14300 2.07 up up correct
LSF.US Laird Superfood Inc 20220928 0 1.82 1.99 1.81 1.84 43900 1.84 up up correct
MAG.US MAG Silver Corp 20220928 0 10.72 11.67 10.72 11.62 931100 11.62 up up correct
MHH.US Mastech Digital Inc 20220928 0 14.49 15.19 14.49 14.5 4600 14.5 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20220928 0 1.14 1.179 1.125 1.15 39000 1.15 up up correct
MLSS.US Milestone Scientific Inc 20220928 0 0.73 0.9 0.73 0.86 174300 0.86 up up correct
MMX.US Maverix Metals Inc 20220928 0 3.1 3.29 3.06 3.24 129400 3.24 up up correct
MSN.US Emerson Radio Corp 20220928 0 0.62 0.62 0.61 0.61 9000 0.61 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20220928 0 3.49 3.79 3.49 3.79 198267 3.79 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20220928 0 0.64 0.689 0.627 0.646 158800 0.646 up down incorrect
MXC.US Mexco Energy Corporation 20220928 0 14.912 16.2 14.912 16.2 4100 16.2 up up correct
MYO.US Myomo Inc 20220928 0 1.677 1.71 1.62 1.67 11400 1.67 down down correct
NAK.US Northern Dynasty Minerals Ltd 20220928 0 0.23 0.25 0.23 0.25 1979400 0.25 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20220928 0 0.25 0.25 0.24 0.25 31400 0.25
NBH.US Neuberger Berman Municipal Fund Inc 20220928 0 10.23 10.38 10.23 10.3 93200 10.25 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20220928 0 9.17 9.37 9.17 9.25 11000 9.211 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20220928 0 11.02 11.03 10.72 10.72 7900 10.675 down up incorrect
NBY.US NovaBay Pharmaceuticals Inc 20220928 0 0.12 0.13 0.11 0.12 1245800 0.12
NEN.US New England Realty Associates Limited Partnership 20220928 0 77.55 77.55 77.55 77.55 700 77.55
NEWP.US New Pacific Metals Corp 20220928 0 1.95 2.11 1.95 2.01 132200 2.01 up up correct
NFGC.US New Found Gold Corp 20220928 0 3.2 3.45 3.2 3.37 179300 3.37 up up correct
NG.US NovaGold Resources Inc 20220928 0 4.31 4.56 4.31 4.54 2070900 4.54 up up correct
NGD.US New Gold Inc 20220928 0 0.75 0.87 0.75 0.84 4118900 0.84 up up correct
NHC.US National HealthCare Corporation 20220928 0 66.89 68.07 66.82 67.8 25600 67.23 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20220928 0 7.94 8.13 7.94 8.08 43400 8.08 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20220928 0 6.04 6.28 6.03 6.24 191100 6.24 up up correct
NNVC.US NanoViricides Inc 20220928 0 1.57 1.74 1.57 1.69 47800 1.69 up up correct
NOG.US Northern Oil and Gas Inc 20220928 0 25.31 27.73 25.17 27.63 1374800 27.63 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20220928 0 3.32 3.42 3.32 3.42 87300 3.42 up up correct
NTIP.US Network 20220928 0 2.25 2.26 2.21 2.25 17000 2.25
NXE.US NexGen Energy Ltd 20220928 0 3.73 4.04 3.68 4.01 3172800 4.01 up up correct
OGEN.US Oragenics Inc 20220928 0 0.23 0.24 0.23 0.23 134600 0.23
OPTT.US Ocean Power Technologies Inc 20220928 0 0.81 0.85 0.78 0.84 230600 0.84 up up correct
ORLA.US Orla Mining Ltd 20220928 0 2.85 3.12 2.85 3.1 115800 3.1 up down incorrect
PED.US PEDEVCO Corp 20220928 0 1.05 1.07 1.02 1.06 203300 1.06 up up correct
PHGE.US BiomX Inc 20220928 0 0.333 0.369 0.317 0.34 92200 0.34 up up correct
PLAG.US Planet Green Holdings Corp 20220928 0 0.67 0.67 0.64 0.67 1000 0.67
PLG.US Platinum Group Metals Ltd 20220928 0 1.43 1.6 1.42 1.59 520800 1.59 up up correct
PLM.US PolyMet Mining Corp 20220928 0 2.85 3.1 2.85 3.09 55800 3.09 up up correct
PLX.US Protalix BioTherapeutics Inc 20220928 0 1.06 1.0799 1.05 1.072 112029 1.072 up up correct
PLYM.US PA 20220928 0 24.93 25.09 24.93 25.09 1030 25.09 up up correct
PRK.US Park National Corporation 20220928 0 127.81 129.12 127.23 127.98 34700 127.98 up up correct
PTN.US Palatin Technologies Inc 20220928 0 5.75 6.24 5.69 6.12 37200 6.12 up up correct
PW.US Power REIT 20220928 0 10.7 10.99 10.7 10.99 3700 10.99 up up correct
PZG.US Paramount Gold Nevada Corp 20220928 0 0.29 0.315 0.288 0.301 115800 0.301 up up correct
RCG.US RENN Fund Inc 20220928 0 2.18 2.18 2.07 2.08 1600 2.08 down up incorrect
REI.US Ring Energy Inc 20220928 0 2.23 2.4 2.19 2.37 1636400 2.37 up up correct
REPX.US Riley Exploration Permian Inc 20220928 0 16.66 18.55 16.3 18.41 61700 18.41 up up correct
RHE.US Regional Health Properties Inc 20220928 0 2.71 2.79 2.6 2.61 3500 2.61 down down correct
RLGT.US Radiant Logistics Inc 20220928 0 5.64 5.88 5.64 5.84 223300 5.84 up up correct
RMED.US Ra Medical Systems Inc 20220928 0 7 7 6.5 6.5 234070 6.5 down down correct
RVP.US Retractable Technologies Inc 20220928 0 1.99 2.12 1.99 2 26400 2 up down incorrect
SACC.US SACC 20220928 0 24.07 24.07 24.07 24.07 92 24.07
SACH.US Sachem Capital Corp 20220928 0 3.31 3.55 3.29 3.47 335200 3.47 up up correct
SCCB.US SCCB 20220928 0 24.64 24.7 24.64 24.7 5700 24.7 up up correct
SCCC.US SCCC 20220928 0 24.32 24.453 24.15 24.385 6200 24.385 up up correct
SDPI.US Superior Drilling Products Inc 20220928 0 0.66 0.68 0.64 0.67 29900 0.67 up up correct
SEB.US Seaboard Corporation 20220928 0 3395.7 3465 3339.99 3424.99 600 3424.99 up up correct
SENS.US Senseonics Holdings Inc 20220928 0 1.32 1.42 1.32 1.39 2762700 1.39 up up correct
SIF.US SIFCO Industries Inc 20220928 0 2.99 2.99 2.99 2.99 500 2.99
SILV.US SilverCrest Metals Inc 20220928 0 4.69 5.17 4.69 5.1 1696800 5.1 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20220928 0 29 29.5 29 29.45 2700 29.45 up down incorrect
SLI.US Standard Lithium Ltd 20220928 0 4.41 4.44 4.32 4.43 502000 4.43 up up correct
SMTS.US Sierra Metals Inc 20220928 0 0.48 0.53 0.435 0.525 131300 0.525 up up correct
SNMP.US Evolve Transition Infrastructure LP 20220928 0 0.32 0.34 0.31 0.33 154400 0.33 up up correct
SSY.US SunLink Health Systems Inc 20220928 0 0.99 1.04 0.98 1.01 17600 1.01 up up correct
STXS.US Stereotaxis Inc 20220928 0 1.77 1.86 1.76 1.82 135400 1.82 up up correct
SVM.US Silvercorp Metals Inc 20220928 0 2.1 2.228 2.1 2.21 1478500 2.21 up up correct
SVT.US Servotronics Inc 20220928 0 11.78 12.2 11.4 11.51 7700 11.51 down down correct
SYN.US Synthetic Biologics Inc 20220928 0 1.04 1.09 1.03 1.07 25100 1.07 up down incorrect
TELZ.US Tellurian Inc. 20220928 0 17.46 18.75 17.46 18.02 13400 18.02 up up correct
TGB.US Taseko Mines Limited 20220928 0 1.04 1.16 1.04 1.16 1653400 1.16 up down incorrect
THM.US International Tower Hill Mines Ltd 20220928 0 0.47 0.47 0.44 0.47 59700 0.47
TKAT.US Takung Art Co. Ltd 20220928 0 0.903 1.03 0.88 1.03 121100 1.03 up up correct
TMBR.US Timber Pharmaceuticals Inc 20220928 0 0.111 0.114 0.11 0.111 1951600 0.111
TMP.US Tompkins Financial Corporation 20220928 0 73.57 74.98 73.04 74.09 49700 74.09 up up correct
TMQ.US Trilogy Metals Inc 20220928 0 0.59 0.63 0.58 0.63 198500 0.63 up up correct
TPHS.US Trinity Place Holdings Inc 20220928 0 0.8371 0.873 0.83 0.83 3100 0.83 down up incorrect
TRT.US Trio 20220928 0 4.75 4.98 4.55 4.76 28900 4.76 up up correct
TRX.US Tanzanian Gold Corporation 20220928 0 0.38 0.4 0.38 0.39 357800 0.39 up up correct
UAMY.US United States Antimony Corporation 20220928 0 0.36 0.4 0.35 0.38 221200 0.38 up down incorrect
UAVS.US AgEagle Aerial Systems Inc 20220928 0 0.47 0.51 0.47 0.51 414200 0.51 up up correct
UEC.US Uranium Energy Corp 20220928 0 3.47 3.74 3.4 3.7 10873800 3.7 up up correct
UFAB.US Unique Fabricating Inc 20220928 0 0.53 0.57 0.53 0.557 4600 0.557 up up correct
URG.US Ur 20220928 0 1.15 1.22 1.14 1.21 1262600 1.21 up up correct
USAS.US Americas Gold and Silver Corporation 20220928 0 0.4 0.48 0.37 0.38 428300 0.38 down up incorrect
UTG.US Reaves Utility Income Fund 20220928 0 28.58 29.1 28.37 28.86 364400 28.86 up down incorrect
UUU.US Universal Security Instruments Inc 20220928 0 3.62 3.98 3.62 3.93 3900 3.93 up up correct
UUUU.US Energy Fuels Inc 20220928 0 5.81 6.28 5.69 6.25 2906705 6.25 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20220928 0 10.99 11.18 10.99 11.18 34100 11.18 up up correct
VGZ.US Vista Gold Corp 20220928 0 0.51 0.53 0.51 0.53 245800 0.53 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20220928 0 8.22 8.31 8.17 8.2 187700 8.2 down down correct
VNRX.US VolitionRx Limited 20220928 0 1.49 1.5 1.42 1.42 213800 1.42 down down correct
WBEV.US Winc Inc. 20220928 0 0.83 0.9 0.72 0.88 55100 0.88 up up correct
WLMS.US Williams Industrial Services Group Inc 20220928 0 1.45 1.625 1.43 1.57 15800 1.57 up up correct
WRN.US Western Copper and Gold Corporation 20220928 0 1.17 1.23 1.16 1.23 172400 1.23 up up correct
WTT.US Wireless Telecom Group Inc 20220928 0 1.27 1.31 1.25 1.31 32100 1.31 up up correct
WWR.US Westwater Resources Inc 20220928 0 1.16 1.19 1.15 1.18 238400 1.18 up down incorrect
WYY.US WidePoint Corporation 20220928 0 1.92 2.01 1.9 2 23851 2 up down incorrect
XPL.US Solitario Zinc Corp 20220928 0 0.48 0.5 0.48 0.5 97300 0.5 up up correct
XTNT.US Xtant Medical Holdings Inc 20220928 0 0.66 0.68 0.65 0.67 13500 0.67 up up correct
YCBD.US P 20220928 0 3.49 3.52 3.4201 3.5199 3140 3.5199 up up correct
ZDGE.US Zedge Inc 20220928 0 2.34 2.63 2.309 2.58 72100 2.58 up up correct
ZOM.US Zomedica Corp 20220928 0 0.212 0.225 0.21 0.22 8586400 0.22 up up correct

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