CollectAI

close-nysemkt_stocks

2022/10/03

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221003 0 15.81 16.75 15.74 16.13 8000 16.13 up up correct
AAU.US Almaden Minerals Ltd 20221003 0 0.22 0.23 0.21 0.23 321400 0.23 up up correct
ACU.US Acme United Corporation 20221003 0 23.52 23.95 23.12 23.95 3300 23.95 up up correct
AE.US Adams Resources & Energy Inc 20221003 0 28.62 29.8 28.62 29.6 8500 29.6 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221003 0 4.6 4.92 4.6 4.66 84500 4.66 up down incorrect
AGE.US AgeX Therapeutics Inc 20221003 0 0.56 0.6 0.54 0.579 40400 0.579 up up correct
AIM.US AIM ImmunoTech Inc 20221003 0 0.57 0.61 0.56 0.6 62300 0.6 up up correct
AINC.US Ashford Inc 20221003 0 13.48 15.98 12.85 15.98 27900 15.98 up down incorrect
AIRI.US Air Industries Group 20221003 0 0.7 0.7 0.66 0.68 4300 0.68 down down correct
AMBO.US Ambow Education Holding Ltd 20221003 0 0.3 0.3 0.282 0.295 7300 0.295 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20221003 0 0.06 0.06 0.06 0.06 2500600 0.06
AMS.US American Shared Hospital Services 20221003 0 2.62 2.65 2.59 2.65 11100 2.65 up up correct
ANVS.US Annovis Bio Inc. 20221003 0 13.71 14.35 13.71 13.77 39200 13.77 up up correct
APT.US Alpha Pro Tech Ltd 20221003 0 4.02 4.1 4.02 4.04 23000 4.04 up up correct
ARMP.US Armata Pharmaceuticals Inc 20221003 0 4.1 4.2 4 4.16 14100 4.16 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20221003 0 0.52 0.57 0.52 0.55 1235700 0.55 up down incorrect
ASXC.US Asensus Surgical Inc 20221003 0 0.45 0.45 0.43 0.45 665200 0.45
ATEST.US H 20221003 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20221003 0 7.46 7.52 6.78 7.39 142200 7.39 down down correct
AUMN.US Golden Minerals Company 20221003 0 0.26 0.27 0.26 0.27 625400 0.27 up up correct
AWX.US Avalon Holdings Corporation 20221003 0 2.72 2.72 2.66 2.66 500 2.66 down down correct
BATL.US Battalion Oil Corporation 20221003 0 12.11 12.49 11.53 12.39 23700 12.39 up down incorrect
BDL.US Flanigan's Enterprises Inc 20221003 0 26.11 26.11 25.69 25.69 500 25.69 down down correct
BGI.US Birks Group Inc 20221003 0 5.22 5.27 5.19 5.2 6800 5.2 down down correct
BHB.US Bar Harbor Bankshares 20221003 0 26.57 27.15 26.29 27.12 15600 27.12 up up correct
BKTI.US BK Technologies Corporation 20221003 0 2.45 2.48 2.33 2.47 20800 2.47 up up correct
BRBS.US Blue Ridge Bankshares Inc 20221003 0 12.94 12.98 12.7 12.88 25000 12.88 down down correct
BRG.US PD 20221003 0 24.99 25.01 24.99 25.01 147953 25.01 up up correct
BRN.US Barnwell Industries Inc 20221003 0 2.7 2.82 2.7 2.8 26100 2.8 up up correct
BTG.US B2Gold Corp 20221003 0 3.24 3.4 3.23 3.38 9225600 3.38 up down incorrect
BTN.US Ballantyne Strong Inc 20221003 0 2.04 2.06 1.95 2.03 22600 2.03 down down correct
BTTR.US Better Choice Company Inc 20221003 0 0.89 0.915 0.81 0.824 19100 0.824 down down correct
CANF.US Can 20221003 0 0.76 0.77 0.7 0.73 100300 0.73 down up incorrect
CCF.US Chase Corporation 20221003 0 83.77 85.88 83.77 85.85 12600 85.85 up up correct
CEI.US Camber Energy Inc 20221003 0 0.2054 0.2155 0.2007 0.21 32117074 0.21 up up correct
CET.US Central Securities Corp 20221003 0 33.88 34.93 33.88 34.54 19000 34.54 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20221003 0 9.6 9.7 9.53 9.59 21500 9.59 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20221003 0 2.65 2.69 2.62 2.69 293200 2.69 up down incorrect
CIX.US CompX International Inc 20221003 0 16.59 17.5 16.59 17.48 6200 17.48 up up correct
CKX.US CKX Lands Inc 20221003 0 10.95 10.95 10.95 10.95 400 10.95
CLM.US Cornerstone Strategic Value Fund Inc 20221003 0 8.66 8.9 8.52 8.79 3726700 8.79 up up correct
CMCL.US Caledonia Mining Corporation Plc 20221003 0 9.92 10.16 9.78 9.9 26600 9.9 down down correct
CMT.US Core Molding Technologies Inc 20221003 0 9.1 9.95 9.1 9.95 4800 9.95 up up correct
COHN.US Cohen & Company Inc 20221003 0 8.72 8.72 8.57 8.65 1000 8.65 down down correct
CPHI.US China Pharma Holdings Inc 20221003 0 0.14 0.15 0.13 0.14 155200 0.14
CQP.US Cheniere Energy Partners L.P 20221003 0 54.97 56.04 53.19 53.73 220100 53.73 down down correct
CRF.US Cornerstone Total Return Fund Inc 20221003 0 8.29 8.5 8.14 8.41 1610500 8.41 up up correct
CVM.US CEL 20221003 0 3.17 3.35 3.05 3.3 186900 3.3 up up correct
CVR.US Chicago Rivet & Machine Co 20221003 0 27.04 27.15 26.18 26.18 1700 26.18 down down correct
CYBN.US Cybin Inc 20221003 0 0.484 0.583 0.484 0.583 1441800 0.583 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20221003 0 1.78 1.8 1.76 1.79 306000 1.79 up up correct
DIT.US AMCON Distributing Company 20221003 0 217.32 225 212.42 214.96 800 214.96 down down correct
DLA.US Delta Apparel Inc 20221003 0 14.17 14.38 13.75 14.2 36400 14.2 up up correct
DMF.US BNY Mellon Municipal Income Inc 20221003 0 6.02 6.13 6 6.01 78900 6.01 down down correct
DNN.US Denison Mines Corp 20221003 0 1.2 1.23 1.18 1.2 3984800 1.2
DSS.US Document Security Systems Inc 20221003 0 0.264 0.275 0.251 0.27 81800 0.27 up up correct
DXF.US Dunxin Financial Holdings Limited 20221003 0 0.3 0.32 0.3 0.3 44500 0.3
DXR.US Daxor Corporation 20221003 0 13.8 14.4 13.57 13.63 8600 13.63 down up incorrect
EAD.US Wells Fargo Advantage Funds 20221003 0 6.3 6.34 6.21 6.31 120500 6.31 up up correct
ECF.US PA 20221003 0 23.525 23.525 22.92 23.01 3162 23.01 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20221003 0 9.74 9.84 9.73 9.8 125500 9.8 up up correct
ELA.US Envela Corporation 20221003 0 5.18 5.41 5.08 5.27 25100 5.27 up down incorrect
ELLO.US Ellomay Capital Ltd 20221003 0 18.9 18.9 18.9 18.9 300 18.9
ELMD.US Electromed Inc 20221003 0 10.55 10.55 10.05 10.24 11900 10.24 down down correct
EMAN.US eMagin Corporation 20221003 0 0.6 0.65 0.6 0.6 66900 0.6
EMX.US EMX Royalty Corporation 20221003 0 1.91 1.97 1.9 1.97 169000 1.97 up up correct
ENSV.US Enservco Corporation 20221003 0 1.4 1.424 1.27 1.31 160100 1.31 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20221003 0 8.51 8.61 8.49 8.54 31200 8.54 up up correct
EPM.US Evolution Petroleum Corporation 20221003 0 7.31 7.45 7.24 7.26 176400 7.26 down up incorrect
EQX.US Equinox Gold Corp 20221003 0 3.73 3.88 3.69 3.87 2400000 3.87 up up correct
ERC.US Wells Fargo Advantage Multi 20221003 0 8.75 8.93 8.75 8.91 108500 8.91 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221003 0 11.2 11.37 11.17 11.37 22100 11.37 up up correct
ESP.US Espey Mfg. & Electronics Corp 20221003 0 14.2 14.2 13.5 13.59 9900 13.59 down down correct
EVBN.US Evans Bancorp Inc 20221003 0 36.75 37.23 36.43 36.75 29000 36.75
EVI.US EVI Industries Inc 20221003 0 17.97 18.39 17.66 18.07 7600 18.07 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20221003 0 8.48 8.61 8.42 8.5 48500 8.5 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20221003 0 9.33 9.38 9.27 9.34 330100 9.34 up up correct
EXN.US Excellon Resources Inc 20221003 0 0.35 0.37 0.34 0.37 120400 0.37 up down incorrect
FAX.US Aberdeen Asia 20221003 0 2.52 2.59 2.5 2.56 1675900 2.56 up up correct
FCO.US Aberdeen Global Income Fund Inc 20221003 0 4.8 4.8 4.68 4.75 61200 4.75 down down correct
FEN.US First Trust Energy Income and Growth Fund 20221003 0 15.06 15.49 15.01 15.38 98400 15.38 up up correct
FRD.US Friedman Industries Incorporated 20221003 0 7.3 7.84 7.27 7.33 36500 7.33 up down incorrect
FSI.US Flexible Solutions International Inc 20221003 0 1.95 2.43 1.92 2.38 865800 2.38 up up correct
FSP.US Franklin Street Properties Corp 20221003 0 2.63 2.66 2.58 2.63 603500 2.63
FTF.US Franklin Limited Duration Income Trust 20221003 0 6.2 6.28 6.16 6.26 86400 6.26 up up correct
FURY.US Fury Gold Mines Limited 20221003 0 0.41 0.46 0.385 0.405 392500 0.405 down down correct
GAU.US Galiano Gold Inc 20221003 0 0.49 0.53 0.49 0.53 1005600 0.53 up down incorrect
GBR.US New Concept Energy Inc 20221003 0 1.15 1.26 1.14 1.14 30200 1.14 down up incorrect
GGN.US PB 20221003 0 22.05 22.45 22.02 22.45 3515 22.45 up up correct
GLO.US Clough Global Opportunities Fund 20221003 0 5.67 5.81 5.56 5.76 338900 5.76 up up correct
GLQ.US Clough Global Equity Fund 20221003 0 7.05 7.16 6.91 7.11 131600 7.11 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20221003 0 14.02 14.36 14.02 14.34 10300 14.34 up up correct
GLV.US Clough Global Dividend and Income Fund 20221003 0 6.77 7.02 6.54 6.95 61100 6.95 up up correct
GORO.US Gold Resource Corporation 20221003 0 1.68 1.77 1.67 1.76 1036800 1.76 up down incorrect
GPL.US Great Panther Mining Limited 20221003 0 0.05 0.07 0.044 0.055 97791 0.055 up up correct
GRF.US Eagle Capital Growth Fund Inc 20221003 0 9.3 9.61 9.11 9.11 9100 9.11 down down correct
GROY.US WT 20221003 0 0.3749 0.3749 0.36 0.36 10732 0.36 down down correct
GSAT.US Globalstar Inc 20221003 0 1.64 1.72 1.59 1.69 6114200 1.69 up up correct
GTE.US Gran Tierra Energy Inc 20221003 0 1.27 1.32 1.24 1.24 6610400 1.24 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20221003 0 10.31 10.37 10.28 10.32 58300 10.32 up up correct
HUSA.US Houston American Energy Corp 20221003 0 3.75 3.93 3.6 3.8 1126900 3.8 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20221003 0 4.06 4.19 4.06 4.16 50200 4.16 up down incorrect
IBIO.US iBio Inc 20221003 0 0.17 0.17 0.15 0.17 4454000 0.17
ID.US PARTS iD Inc 20221003 0 1.51 1.6 1.5 1.55 26000 1.55 up up correct
IDW.US IDW Media Holdings Inc 20221003 0 1.65 1.65 1.62 1.62 1200 1.62 down down correct
IGC.US India Globalization Capital Inc 20221003 0 0.45 0.46 0.43 0.44 149200 0.44 down down correct
IHT.US InnSuites Hospitality Trust 20221003 0 1.97 1.97 1.96 1.96 700 1.96 down up incorrect
IMH.US Impac Mortgage Holdings Inc 20221003 0 0.32 0.32 0.32 0.32 1300 0.32
IMO.US Imperial Oil Limited 20221003 0 45.26 46.45 45.04 46.13 590300 46.13 up up correct
INDO.US Indonesia Energy Corporation Limited 20221003 0 6.88 7.18 6.61 6.95 1339900 6.95 up up correct
INFU.US InfuSystem Holdings Inc 20221003 0 6.29 7.12 6.1 6.97 42400 6.97 up down incorrect
INTT.US inTEST Corporation 20221003 0 7.61 7.7 7.3 7.49 112400 7.49 down down correct
INUV.US Inuvo Inc 20221003 0 0.41 0.43 0.4 0.41 212800 0.41
IOR.US Income Opportunity Realty Investors Inc 20221003 0 11.6 13.5 11.6 12.6 7500 12.6 up up correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20221003 0 25.03 25.95 25.03 25.95 800 25.95 up up correct
ISDR.US Issuer Direct Corporation 20221003 0 20.3 20.98 20.3 20.3 3200 20.3
ISR.US Isoray Inc 20221003 0 0.27 0.29 0.25 0.28 1250200 0.28 up up correct
ITP.US IT Tech Packaging Inc 20221003 0 0.73 0.74 0.7 0.73 32900 0.73
ITRG.US Integra Resources Corp 20221003 0 0.555 0.555 0.539 0.55 49500 0.55 down down correct
JOB.US GEE Group Inc 20221003 0 0.65 0.68 0.63 0.67 384500 0.67 up up correct
KIQ.US Kelso Technologies Inc 20221003 0 0.3 0.31 0.3 0.31 15300 0.31 up up correct
KULR.US KULR Technology Group Inc 20221003 0 1.35 1.39 1.29 1.33 587200 1.33 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20221003 0 1.18 1.18 1.1 1.14 250500 1.14 down down correct
LEU.US Centrus Energy Corp 20221003 0 42.03 44.1 41.21 41.5 170400 41.5 down down correct
LGL.US The LGL Group Inc 20221003 0 11.23 11.9 11.13 11.9 24300 11.9 up up correct
LNG.US Cheniere Energy Inc 20221003 0 170.85 172.33 165.62 167.33 4012800 167.33 down down correct
LODE.US Comstock Mining Inc 20221003 0 0.43 0.45 0.42 0.44 226200 0.44 up up correct
LOV.US Spark Networks SE 20221003 0 1.97 2.13 1.97 2.08 6700 2.08 up up correct
LSF.US Laird Superfood Inc 20221003 0 1.83 1.932 1.8 1.88 30100 1.88 up up correct
MAG.US MAG Silver Corp 20221003 0 12.91 13.52 12.79 13.42 718100 13.42 up up correct
MHH.US Mastech Digital Inc 20221003 0 15.09 15.39 15.02 15.17 4600 15.17 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221003 0 1.12 1.13 1.1 1.1 29000 1.1 down up incorrect
MLSS.US Milestone Scientific Inc 20221003 0 0.79 0.87 0.7 0.75 78900 0.75 down down correct
MMX.US Maverix Metals Inc 20221003 0 3.37 3.5 3.37 3.42 273700 3.42 up up correct
MSN.US Emerson Radio Corp 20221003 0 0.58 0.6 0.58 0.58 8800 0.58
MTA.US Metalla Royalty & Streaming Ltd 20221003 0 3.92 4.27 3.89 4.27 245403 4.27 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20221003 0 0.64 0.67 0.63 0.646 164300 0.646 up up correct
MXC.US Mexco Energy Corporation 20221003 0 16.4 17.02 16.35 17.02 7200 17.02 up up correct
MYO.US Myomo Inc 20221003 0 1.576 1.628 1.54 1.57 24800 1.57 down down correct
NAK.US Northern Dynasty Minerals Ltd 20221003 0 0.24 0.24 0.24 0.24 1088700 0.24
NAVB.US Navidea Biopharmaceuticals Inc 20221003 0 0.25 0.27 0.25 0.27 67200 0.27 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20221003 0 10.12 10.29 10.11 10.12 67100 10.12
NBO.US Neuberger Berman New York Municipal Fund Inc 20221003 0 9.2 9.38 9.2 9.38 2400 9.38 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20221003 0 10.55 10.67 10.5 10.66 18200 10.66 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20221003 0 0.11 0.13 0.11 0.11 2492500 0.11
NEN.US New England Realty Associates Limited Partnership 20221003 0 76.7 76.7 76.11 76.7 1300 76.7
NEWP.US New Pacific Metals Corp 20221003 0 2.15 2.29 2.13 2.28 160600 2.28 up up correct
NFGC.US New Found Gold Corp 20221003 0 3.57 3.865 3.57 3.83 187100 3.83 up up correct
NG.US NovaGold Resources Inc 20221003 0 4.79 4.95 4.76 4.93 2168000 4.93 up up correct
NGD.US New Gold Inc 20221003 0 0.91 1.02 0.91 1.01 5396000 1.01 up up correct
NHC.US National HealthCare Corporation 20221003 0 63.48 65.36 63.33 64.83 38100 64.83 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221003 0 7.96 8.1 7.96 7.98 66300 7.98 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221003 0 6.2 6.39 6.2 6.31 256800 6.31 up up correct
NNVC.US NanoViricides Inc 20221003 0 1.74 1.76 1.65 1.68 20700 1.68 down down correct
NOG.US Northern Oil and Gas Inc 20221003 0 29.09 29.61 28.51 29.55 1313500 29.55 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221003 0 3.43 3.52 3.43 3.47 66600 3.47 up up correct
NTIP.US Network 20221003 0 2.3 2.3 2.26 2.29 5600 2.29 down down correct
NXE.US NexGen Energy Ltd 20221003 0 3.8 4.01 3.8 3.97 2560000 3.97 up up correct
OGEN.US Oragenics Inc 20221003 0 0.25 0.25 0.23 0.24 145000 0.24 down up incorrect
OPTT.US Ocean Power Technologies Inc 20221003 0 0.81 0.84 0.8 0.84 161700 0.84 up up correct
ORLA.US Orla Mining Ltd 20221003 0 3.3 3.51 3.28 3.48 246500 3.48 up up correct
PED.US PEDEVCO Corp 20221003 0 1.04 1.08 1.038 1.07 345900 1.07 up up correct
PHGE.US BiomX Inc 20221003 0 0.34 0.35 0.309 0.315 91900 0.315 down down correct
PLAG.US Planet Green Holdings Corp 20221003 0 0.63 0.66 0.63 0.65 3900 0.65 up up correct
PLG.US Platinum Group Metals Ltd 20221003 0 1.71 1.78 1.65 1.76 513200 1.76 up down incorrect
PLM.US PolyMet Mining Corp 20221003 0 2.89 3.11 2.89 3.08 57400 3.08 up down incorrect
PLX.US Protalix BioTherapeutics Inc 20221003 0 1.05 1.0799 1.0493 1.05 88503 1.05
PLYM.US PA 20221003 0 25.135 25.135 25.135 25.135 194 25.135
PRK.US Park National Corporation 20221003 0 125.1 127.32 124.65 127.25 38000 127.25 up up correct
PTN.US Palatin Technologies Inc 20221003 0 6.02 6.28 5.88 5.95 30300 5.95 down down correct
PW.US Power REIT 20221003 0 11.18 11.79 11 11.39 6600 11.39 up up correct
PZG.US Paramount Gold Nevada Corp 20221003 0 0.304 0.33 0.304 0.33 119600 0.33 up up correct
RCG.US RENN Fund Inc 20221003 0 2.14 2.15 2.07 2.07 2100 2.07 down down correct
REI.US Ring Energy Inc 20221003 0 2.45 2.6 2.44 2.59 1648900 2.59 up up correct
REPX.US Riley Exploration Permian Inc 20221003 0 20.21 20.74 19.03 20.61 83200 20.61 up up correct
RHE.US Regional Health Properties Inc 20221003 0 2.44 2.44 2.24 2.32 16300 2.32 down down correct
RLGT.US Radiant Logistics Inc 20221003 0 5.72 5.93 5.68 5.88 151900 5.88 up up correct
RMED.US Ra Medical Systems Inc 20221003 0 5.75 6.89 5.44 6.63 1328500 6.63 up up correct
RVP.US Retractable Technologies Inc 20221003 0 1.98 2.19 1.98 2.14 42900 2.14 up up correct
SACC.US SACC 20221003 0 24.05 24.125 24.05 24.05 1200 24.05
SACH.US Sachem Capital Corp 20221003 0 3.4 3.46 3.259 3.45 356800 3.45 up up correct
SCCB.US SCCB 20221003 0 24.55 24.6 24.55 24.6 2200 24.6 up up correct
SCCC.US SCCC 20221003 0 24.177 24.2 23.935 23.935 11800 23.935 down down correct
SDPI.US Superior Drilling Products Inc 20221003 0 0.67 0.7 0.65 0.7 16800 0.7 up down incorrect
SEB.US Seaboard Corporation 20221003 0 3447.47 3544.8899 3400.01 3484.3601 600 3484.3601 up down incorrect
SENS.US Senseonics Holdings Inc 20221003 0 1.34 1.35 1.28 1.31 2910100 1.31 down down correct
SIF.US SIFCO Industries Inc 20221003 0 3.11 3.11 3.11 3.11 200 3.11
SILV.US SilverCrest Metals Inc 20221003 0 5.72 6.06 5.695 5.96 1705900 5.96 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20221003 0 29.45 29.45 29.45 29.45 500 29.45
SLI.US Standard Lithium Ltd 20221003 0 4.36 4.48 4.34 4.37 611900 4.37 up down incorrect
SMTS.US Sierra Metals Inc 20221003 0 0.489 0.531 0.489 0.53 92900 0.53 up down incorrect
SNMP.US Evolve Transition Infrastructure LP 20221003 0 0.33 0.34 0.32 0.34 173000 0.34 up up correct
SSY.US SunLink Health Systems Inc 20221003 0 0.96 0.96 0.85 0.92 66100 0.92 down down correct
STXS.US Stereotaxis Inc 20221003 0 1.8 1.84 1.77 1.79 139300 1.79 down down correct
SVM.US Silvercorp Metals Inc 20221003 0 2.41 2.57 2.382 2.56 2446500 2.56 up up correct
SVT.US Servotronics Inc 20221003 0 11.29 11.29 11.29 11.29 200 11.29
SYN.US Synthetic Biologics Inc 20221003 0 1 1.05 1 1.02 79200 1.02 up up correct
TELZ.US Tellurian Inc. 20221003 0 18.28 18.73 17.8 18.7 3500 18.7 up down incorrect
TGB.US Taseko Mines Limited 20221003 0 1.18 1.24 1.14 1.24 1153000 1.24 up up correct
THM.US International Tower Hill Mines Ltd 20221003 0 0.5 0.55 0.5 0.51 111300 0.51 up up correct
TKAT.US Takung Art Co. Ltd 20221003 0 1.02 1.02 0.812 0.897 223600 0.897 down up incorrect
TMBR.US Timber Pharmaceuticals Inc 20221003 0 0.099 0.099 0.083 0.095 16327300 0.095 down down correct
TMP.US Tompkins Financial Corporation 20221003 0 72.66 73.63 72.22 73.45 51700 73.45 up down incorrect
TMQ.US Trilogy Metals Inc 20221003 0 0.62 0.65 0.6 0.65 53200 0.65 up up correct
TPHS.US Trinity Place Holdings Inc 20221003 0 0.8196 0.94 0.8096 0.85 2300 0.85 up down incorrect
TRT.US Trio 20221003 0 4.82 4.92 4.68 4.9 1800 4.9 up up correct
TRX.US Tanzanian Gold Corporation 20221003 0 0.4 0.43 0.4 0.42 423800 0.42 up up correct
UAMY.US United States Antimony Corporation 20221003 0 0.38 0.38 0.37 0.38 187100 0.38
UAVS.US AgEagle Aerial Systems Inc 20221003 0 0.49 0.49 0.46 0.47 245500 0.47 down down correct
UEC.US Uranium Energy Corp 20221003 0 3.64 3.83 3.59 3.82 8441000 3.82 up up correct
UFAB.US Unique Fabricating Inc 20221003 0 0.55 0.56 0.53 0.53 4300 0.53 down down correct
URG.US Ur 20221003 0 1.12 1.17 1.11 1.17 1696700 1.17 up up correct
USAS.US Americas Gold and Silver Corporation 20221003 0 0.43 0.51 0.43 0.49 1415500 0.49 up up correct
UTG.US Reaves Utility Income Fund 20221003 0 27.38 27.96 27.16 27.6 513300 27.6 up up correct
UUU.US Universal Security Instruments Inc 20221003 0 3.84 3.87 3.77 3.83 3200 3.83 down down correct
UUUU.US Energy Fuels Inc 20221003 0 6.3 6.505 6.22 6.5 2781288 6.5 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20221003 0 11.01 11.07 10.88 10.99 14900 10.99 down down correct
VGZ.US Vista Gold Corp 20221003 0 0.54 0.55 0.54 0.55 87600 0.55 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20221003 0 8.2 8.24 8.12 8.19 265500 8.19 down down correct
VNRX.US VolitionRx Limited 20221003 0 1.33 1.43 1.33 1.39 68400 1.39 up up correct
WBEV.US Winc Inc. 20221003 0 0.95 0.983 0.899 0.909 19300 0.909 down down correct
WLMS.US Williams Industrial Services Group Inc 20221003 0 1.37 1.47 1.37 1.43 44000 1.43 up down incorrect
WRN.US Western Copper and Gold Corporation 20221003 0 1.27 1.3 1.27 1.28 112600 1.28 up up correct
WTT.US Wireless Telecom Group Inc 20221003 0 1.3 1.33 1.3 1.3 21700 1.3
WWR.US Westwater Resources Inc 20221003 0 1.13 1.18 1.13 1.17 194600 1.17 up up correct
WYY.US WidePoint Corporation 20221003 0 2.14 2.16 2.0852 2.09 9380 2.09 down down correct
XPL.US Solitario Zinc Corp 20221003 0 0.52 0.52 0.51 0.51 29200 0.51 down down correct
XTNT.US Xtant Medical Holdings Inc 20221003 0 0.73 0.73 0.65 0.7 36200 0.7 down up incorrect
YCBD.US P 20221003 0 3.43 3.519 3.43 3.519 2766 3.519 up up correct
ZDGE.US Zedge Inc 20221003 0 2.27 2.578 2.27 2.51 60500 2.51 up up correct
ZOM.US Zomedica Corp 20221003 0 0.213 0.219 0.207 0.21 7460800 0.21 down down correct

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