CollectAI

close-nysemkt_stocks

2022/10/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221004 0 16.36 16.8 15.98 15.98 5500 15.98 down down correct
AAU.US Almaden Minerals Ltd 20221004 0 0.23 0.24 0.23 0.24 494100 0.24 up up correct
ACU.US Acme United Corporation 20221004 0 23.73 24.82 23.73 23.95 9800 23.95 up up correct
AE.US Adams Resources & Energy Inc 20221004 0 29.6 30.5 29.11 30 6600 30 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221004 0 4.77 4.82 4.72 4.79 66000 4.79 up up correct
AGE.US AgeX Therapeutics Inc 20221004 0 0.58 0.585 0.55 0.55 13300 0.55 down down correct
AIM.US AIM ImmunoTech Inc 20221004 0 0.61 0.61 0.58 0.58 65200 0.58 down down correct
AINC.US Ashford Inc 20221004 0 15.75 16.58 15.75 16.39 12700 16.39 up down incorrect
AIRI.US Air Industries Group 20221004 0 0.69 0.69 0.55 0.61 436300 0.61 down down correct
AMBO.US Ambow Education Holding Ltd 20221004 0 0.2306 0.3057 0.2306 0.2886 37886 0.2886 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20221004 0 0.02 0.03 0.02 0.02 37365900 0.02
AMS.US American Shared Hospital Services 20221004 0 2.61 2.67 2.61 2.66 5600 2.66 up up correct
ANVS.US Annovis Bio Inc. 20221004 0 14.12 14.41 13.78 13.8 41700 13.8 down down correct
APT.US Alpha Pro Tech Ltd 20221004 0 4 4.18 4 4.11 169100 4.11 up up correct
ARMP.US Armata Pharmaceuticals Inc 20221004 0 4.11 4.15 4.06 4.06 2700 4.06 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20221004 0 0.57 0.6 0.56 0.59 756400 0.59 up up correct
ASXC.US Asensus Surgical Inc 20221004 0 0.46 0.49 0.46 0.46 438600 0.46
ATEST.US H 20221004 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20221004 0 7.47 7.94 7.39 7.89 171300 7.89 up down incorrect
AUMN.US Golden Minerals Company 20221004 0 0.28 0.3 0.28 0.28 1532800 0.28
AWX.US Avalon Holdings Corporation 20221004 0 2.8 2.8 2.67 2.76 2200 2.76 down up incorrect
BATL.US Battalion Oil Corporation 20221004 0 12.65 13.81 12.65 13.8 28900 13.8 up up correct
BDL.US Flanigan's Enterprises Inc 20221004 0 25.97 25.97 25.97 25.97 500 25.97
BGI.US Birks Group Inc 20221004 0 5.17 5.19 5.09 5.18 13300 5.18 up up correct
BHB.US Bar Harbor Bankshares 20221004 0 27.17 28.58 27.17 28.2 22300 28.2 up up correct
BKTI.US BK Technologies Corporation 20221004 0 2.46 2.52 2.41 2.41 3900 2.41 down down correct
BRBS.US Blue Ridge Bankshares Inc 20221004 0 12.86 13.11 12.86 13.1 26700 13.1 up down incorrect
BRG.US PD 20221004 0 25.01 25.01 24.99 25 16402 25 down down correct
BRN.US Barnwell Industries Inc 20221004 0 2.88 2.92 2.82 2.84 52300 2.84 down up incorrect
BTG.US B2Gold Corp 20221004 0 3.44 3.48 3.39 3.45 12044300 3.45 up up correct
BTN.US Ballantyne Strong Inc 20221004 0 2.04 2.11 2.02 2.02 19300 2.02 down up incorrect
BTTR.US Better Choice Company Inc 20221004 0 0.88 1.1 0.88 1.07 117100 1.07 up up correct
CANF.US Can 20221004 0 0.79 0.79 0.73 0.79 58600 0.79
CCF.US Chase Corporation 20221004 0 87.52 89.24 86.7 87.74 16700 87.74 up up correct
CEI.US Camber Energy Inc 20221004 0 0.2143 0.22 0.206 0.2098 33417531 0.2098 down down correct
CET.US Central Securities Corp 20221004 0 35 35.79 35 35.75 25500 35.75 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20221004 0 9.54 9.74 9.54 9.71 29800 9.71 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20221004 0 2.67 2.74 2.67 2.68 455000 2.68 up up correct
CIX.US CompX International Inc 20221004 0 18.15 18.15 17.09 18.01 23500 18.01 down down correct
CKX.US CKX Lands Inc 20221004 0 10.95 10.95 10.95 10.95 77 10.95
CLM.US Cornerstone Strategic Value Fund Inc 20221004 0 9.09 9.28 9.01 9.2 2099407 9.2 up down incorrect
CMCL.US Caledonia Mining Corporation Plc 20221004 0 9.9 10.2299 9.8 10.05 25313 10.05 up up correct
CMT.US Core Molding Technologies Inc 20221004 0 10.1 10.29 9.97 10.06 12900 10.06 down down correct
COHN.US Cohen & Company Inc 20221004 0 8.9 9.5 8.65 9.16 9900 9.16 up up correct
CPHI.US China Pharma Holdings Inc 20221004 0 0.14 0.16 0.14 0.15 213500 0.15 up up correct
CQP.US Cheniere Energy Partners L.P 20221004 0 55.52 55.88 54.4 55.45 255000 55.45 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20221004 0 8.74 8.9 8.69 8.85 991634 8.85 up up correct
CVM.US CEL 20221004 0 3.3 3.52 3.3 3.48 174600 3.48 up up correct
CVR.US Chicago Rivet & Machine Co 20221004 0 26.03 27.15 25.65 25.65 2400 25.65 down down correct
CYBN.US Cybin Inc 20221004 0 0.63 0.63 0.584 0.623 840700 0.623 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20221004 0 1.79 1.84 1.79 1.84 434700 1.84 up up correct
DIT.US AMCON Distributing Company 20221004 0 218.9 218.9 198.02 209.98 300 209.98 down down correct
DLA.US Delta Apparel Inc 20221004 0 14.53 14.69 14.44 14.5 20400 14.5 down down correct
DMF.US BNY Mellon Municipal Income Inc 20221004 0 6.03 6.12 6.02 6.03 103300 6.03
DNN.US Denison Mines Corp 20221004 0 1.25 1.28 1.22 1.27 4886700 1.27 up up correct
DSS.US Document Security Systems Inc 20221004 0 0.274 0.28 0.27 0.275 89000 0.275 up up correct
DXF.US Dunxin Financial Holdings Limited 20221004 0 0.22 0.29 0.22 0.28 195200 0.28 up up correct
DXR.US Daxor Corporation 20221004 0 13.98 14.2 13.4 13.4 9200 13.4 down down correct
EAD.US Wells Fargo Advantage Funds 20221004 0 6.37 6.48 6.32 6.47 204700 6.47 up up correct
ECF.US PA 20221004 0 23.1 23.1 22.81 22.96 5861 22.96 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20221004 0 9.88 9.97 9.83 9.87 368100 9.87 down down correct
ELA.US Envela Corporation 20221004 0 5.3 5.42 5.28 5.29 43800 5.29 down up incorrect
ELLO.US Ellomay Capital Ltd 20221004 0 19.5 19.5 18.79 19.05 4400 19.05 down down correct
ELMD.US Electromed Inc 20221004 0 10.13 10.62 10.09 10.36 7300 10.36 up down incorrect
EMAN.US eMagin Corporation 20221004 0 0.6 0.62 0.6 0.6 99800 0.6
EMX.US EMX Royalty Corporation 20221004 0 2.02 2.02 1.93 1.98 125100 1.98 down up incorrect
ENSV.US Enservco Corporation 20221004 0 1.35 1.4 1.29 1.35 174600 1.35
ENX.US Eaton Vance New York Municipal Bond Fund 20221004 0 8.55 8.73 8.55 8.63 55800 8.63 up down incorrect
EPM.US Evolution Petroleum Corporation 20221004 0 7.44 7.91 7.34 7.9 323200 7.9 up down incorrect
EQX.US Equinox Gold Corp 20221004 0 3.99 4.13 3.9 4.09 1834800 4.09 up up correct
ERC.US Wells Fargo Advantage Multi 20221004 0 9.03 9.11 8.9 9.08 73400 9.08 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221004 0 11.54 11.78 11.5 11.78 19200 11.78 up up correct
ESP.US Espey Mfg. & Electronics Corp 20221004 0 13.72 13.78 13.57 13.57 2200 13.57 down down correct
EVBN.US Evans Bancorp Inc 20221004 0 36.91 36.99 36.67 36.68 11100 36.68 down down correct
EVI.US EVI Industries Inc 20221004 0 17.3 17.93 17.3 17.48 4300 17.48 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20221004 0 8.62 8.71 8.6 8.64 40400 8.64 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20221004 0 9.5 9.63 9.41 9.59 304500 9.59 up up correct
EXN.US Excellon Resources Inc 20221004 0 0.36 0.4 0.36 0.39 40500 0.39 up up correct
FAX.US Aberdeen Asia 20221004 0 2.6 2.64 2.56 2.58 1491000 2.58 down up incorrect
FCO.US Aberdeen Global Income Fund Inc 20221004 0 4.8 4.86 4.8 4.8 53800 4.8
FEN.US First Trust Energy Income and Growth Fund 20221004 0 15.46 15.95 15.46 15.7 56300 15.7 up up correct
FRD.US Friedman Industries Incorporated 20221004 0 7.38 7.7 7.36 7.56 14100 7.56 up down incorrect
FSI.US Flexible Solutions International Inc 20221004 0 2.59 2.91 2.44 2.75 290400 2.75 up up correct
FSP.US Franklin Street Properties Corp 20221004 0 2.64 2.73 2.64 2.69 935500 2.69 up up correct
FTF.US Franklin Limited Duration Income Trust 20221004 0 6.37 6.4 6.3 6.32 139100 6.32 down up incorrect
FURY.US Fury Gold Mines Limited 20221004 0 0.45 0.45 0.404 0.418 232700 0.418 down down correct
GAU.US Galiano Gold Inc 20221004 0 0.53 0.54 0.51 0.53 917900 0.53
GBR.US New Concept Energy Inc 20221004 0 1.25 1.35 1.21 1.24 48300 1.24 down down correct
GGN.US PB 20221004 0 22.22 22.3 22.22 22.3 544 22.3 up down incorrect
GLO.US Clough Global Opportunities Fund 20221004 0 5.8 5.94 5.8 5.89 422900 5.89 up up correct
GLQ.US Clough Global Equity Fund 20221004 0 7.21 7.35 7.21 7.33 223200 7.33 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20221004 0 14.9 15.15 14.52 14.7 9200 14.7 down down correct
GLV.US Clough Global Dividend and Income Fund 20221004 0 6.92 7.39 6.91 6.92 46500 6.92
GORO.US Gold Resource Corporation 20221004 0 1.77 1.79 1.72 1.73 1072200 1.73 down down correct
GPL.US Great Panther Mining Limited 20221004 0 0.055 0.0675 0.05 0.0525 138285 0.0525 down down correct
GRF.US Eagle Capital Growth Fund Inc 20221004 0 9.5 9.55 9.16 9.16 9900 9.16 down down correct
GROY.US WT 20221004 0 0.36 0.36 0.3401 0.3401 35681 0.3401 down up incorrect
GSAT.US Globalstar Inc 20221004 0 1.71 1.79 1.71 1.76 6221900 1.76 up up correct
GTE.US Gran Tierra Energy Inc 20221004 0 1.28 1.35 1.27 1.32 9075900 1.32 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20221004 0 10.35 10.48 10.35 10.46 24900 10.46 up up correct
HUSA.US Houston American Energy Corp 20221004 0 3.92 4.03 3.83 4 1232600 4 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20221004 0 4.22 4.35 4.22 4.32 58900 4.32 up up correct
IBIO.US iBio Inc 20221004 0 4.05 4.5 4.0275 4.4175 110099 4.4175 up up correct
ID.US PARTS iD Inc 20221004 0 1.585 1.68 1.585 1.62 38000 1.62 up up correct
IDW.US IDW Media Holdings Inc 20221004 0 1.65 1.65 1.48 1.5 3700 1.5 down down correct
IGC.US India Globalization Capital Inc 20221004 0 0.45 0.47 0.44 0.45 161600 0.45
IHT.US InnSuites Hospitality Trust 20221004 0 2.03 2.03 1.94 1.94 5100 1.94 down down correct
IMH.US Impac Mortgage Holdings Inc 20221004 0 0.32 0.32 0.3 0.3 43800 0.3 down up incorrect
IMO.US Imperial Oil Limited 20221004 0 47.07 48.01 47.02 48.01 589600 48.01 up up correct
INDO.US Indonesia Energy Corporation Limited 20221004 0 7.18 7.54 6.86 7.17 1775400 7.17 down up incorrect
INFU.US InfuSystem Holdings Inc 20221004 0 6.91 7.34 6.82 7.12 29600 7.12 up up correct
INTT.US inTEST Corporation 20221004 0 7.6 8.02 7.6 7.79 36600 7.79 up down incorrect
INUV.US Inuvo Inc 20221004 0 0.42 0.43 0.41 0.41 165300 0.41 down down correct
IOR.US Income Opportunity Realty Investors Inc 20221004 0 12.91 12.91 12.05 12.05 1100 12.05 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20221004 0 25.95 25.95 25.95 25.95 0 25.95
ISDR.US Issuer Direct Corporation 20221004 0 20.9 21.15 20.14 20.14 4800 20.14 down down correct
ISR.US Isoray Inc 20221004 0 0.28 0.35 0.28 0.34 962700 0.34 up up correct
ITP.US IT Tech Packaging Inc 20221004 0 0.73 0.77 0.73 0.73 42200 0.73
ITRG.US Integra Resources Corp 20221004 0 0.559 0.57 0.557 0.56 35700 0.56 up up correct
JOB.US GEE Group Inc 20221004 0 0.68 0.68 0.65 0.66 130100 0.66 down down correct
KIQ.US Kelso Technologies Inc 20221004 0 0.31 0.31 0.3 0.31 20300 0.31
KULR.US KULR Technology Group Inc 20221004 0 1.35 1.39 1.33 1.34 272600 1.34 down up incorrect
LCTX.US Lineage Cell Therapeutics Inc 20221004 0 1.18 1.24 1.18 1.22 289900 1.22 up up correct
LEU.US Centrus Energy Corp 20221004 0 42.9 43.81 41.43 42.9 156400 42.9
LGL.US The LGL Group Inc 20221004 0 12.04 12.24 11.4 11.9 26500 11.9 down down correct
LNG.US Cheniere Energy Inc 20221004 0 170.09 171.81 168.31 170.42 2879200 170.42 up up correct
LODE.US Comstock Mining Inc 20221004 0 0.46 0.46 0.43 0.43 310800 0.43 down down correct
LOV.US Spark Networks SE 20221004 0 2.01 2.38 2.01 2.31 68700 2.31 up down incorrect
LSF.US Laird Superfood Inc 20221004 0 1.98 2.07 1.84 1.84 33400 1.84 down down correct
MAG.US MAG Silver Corp 20221004 0 13.96 14.02 13.52 13.69 747500 13.69 down down correct
MHH.US Mastech Digital Inc 20221004 0 15.4 15.85 15.4 15.66 2700 15.66 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221004 0 1.14 1.166 1.11 1.11 11000 1.11 down down correct
MLSS.US Milestone Scientific Inc 20221004 0 0.72 0.83 0.72 0.77 90200 0.77 up up correct
MMX.US Maverix Metals Inc 20221004 0 3.47 3.55 3.44 3.47 281700 3.47
MSN.US Emerson Radio Corp 20221004 0 0.61 0.61 0.58 0.58 15900 0.58 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20221004 0 4.44 4.44 4.15 4.19 195565 4.19 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20221004 0 0.654 0.69 0.64 0.66 161600 0.66 up down incorrect
MXC.US Mexco Energy Corporation 20221004 0 17.4 17.885 17.05 17.26 15000 17.26 down up incorrect
MYO.US Myomo Inc 20221004 0 1.646 1.655 1.597 1.6 22300 1.6 down up incorrect
NAK.US Northern Dynasty Minerals Ltd 20221004 0 0.24 0.24 0.24 0.24 1997600 0.24
NAVB.US Navidea Biopharmaceuticals Inc 20221004 0 0.28 0.28 0.26 0.26 101400 0.26 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20221004 0 10.18 10.43 10.05 10.25 116600 10.25 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20221004 0 9.39 9.4 9.31 9.31 17000 9.31 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20221004 0 10.57 10.69 10.44 10.61 23700 10.61 up down incorrect
NBY.US NovaBay Pharmaceuticals Inc 20221004 0 0.11 0.12 0.11 0.11 4304900 0.11
NEN.US New England Realty Associates Limited Partnership 20221004 0 76.7 76.7 76.7 76.7 0 76.7
NEWP.US New Pacific Metals Corp 20221004 0 2.37 2.37 2.27 2.35 104200 2.35 down up incorrect
NFGC.US New Found Gold Corp 20221004 0 3.97 3.97 3.81 3.82 136500 3.82 down down correct
NG.US NovaGold Resources Inc 20221004 0 5.09 5.13 5 5.06 1179500 5.06 down up incorrect
NGD.US New Gold Inc 20221004 0 1.03 1.05 0.95 0.98 5328600 0.98 down down correct
NHC.US National HealthCare Corporation 20221004 0 65.04 65.79 64.3 64.77 44600 64.77 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221004 0 8.08 8.36 8.08 8.32 40500 8.32 up down incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221004 0 6.42 6.64 6.42 6.58 59500 6.58 up up correct
NNVC.US NanoViricides Inc 20221004 0 1.77 1.78 1.71 1.75 22200 1.75 down down correct
NOG.US Northern Oil and Gas Inc 20221004 0 30.57 31.8 30.23 31.35 1146200 31.35 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221004 0 3.52 3.6 3.52 3.56 87900 3.56 up down incorrect
NTIP.US Network 20221004 0 2.28 2.29 2.27 2.28 3600 2.28
NXE.US NexGen Energy Ltd 20221004 0 4.14 4.17 4.005 4.16 3054900 4.16 up down incorrect
OGEN.US Oragenics Inc 20221004 0 0.24 0.24 0.23 0.23 228100 0.23 down down correct
OPTT.US Ocean Power Technologies Inc 20221004 0 0.84 0.89 0.84 0.87 243700 0.87 up up correct
ORLA.US Orla Mining Ltd 20221004 0 3.51 3.689 3.51 3.65 305800 3.65 up up correct
PED.US PEDEVCO Corp 20221004 0 1.11 1.11 1.04 1.06 482000 1.06 down down correct
PHGE.US BiomX Inc 20221004 0 0.32 0.38 0.32 0.379 114500 0.379 up up correct
PLAG.US Planet Green Holdings Corp 20221004 0 0.65 0.68 0.64 0.68 14900 0.68 up up correct
PLG.US Platinum Group Metals Ltd 20221004 0 1.81 1.81 1.71 1.73 407700 1.73 down down correct
PLM.US PolyMet Mining Corp 20221004 0 3.08 3.08 2.92 2.99 67100 2.99 down down correct
PLX.US Protalix BioTherapeutics Inc 20221004 0 1.05 1.08 1.05 1.05 194163 1.05
PLYM.US PA 20221004 0 25.21 25.22 24.96 24.96 2305 24.96 down down correct
PRK.US Park National Corporation 20221004 0 129.15 131.34 129.15 131.34 29100 131.34 up down incorrect
PTN.US Palatin Technologies Inc 20221004 0 6.11 6.4 6.04 6.15 38300 6.15 up up correct
PW.US Power REIT 20221004 0 11.78 11.87 11.4 11.53 5000 11.53 down down correct
PZG.US Paramount Gold Nevada Corp 20221004 0 0.33 0.37 0.33 0.35 180200 0.35 up up correct
RCG.US RENN Fund Inc 20221004 0 2.11 2.15 2.11 2.15 3600 2.15 up up correct
REI.US Ring Energy Inc 20221004 0 2.72 2.73 2.63 2.73 1363300 2.73 up up correct
REPX.US Riley Exploration Permian Inc 20221004 0 21.01 21.5 20.24 20.8 49100 20.8 down down correct
RHE.US Regional Health Properties Inc 20221004 0 2.36 2.69 2.359 2.69 18600 2.69 up up correct
RLGT.US Radiant Logistics Inc 20221004 0 5.99 6.11 5.97 6.06 149300 6.06 up down incorrect
RMED.US Ra Medical Systems Inc 20221004 0 6.88 7.35 6.03 6.54 2108300 6.54 down down correct
RVP.US Retractable Technologies Inc 20221004 0 2.23 2.31 2.15 2.19 82000 2.19 down down correct
SACC.US SACC 20221004 0 24.05 24.05 24.05 24.05 179 24.05
SACH.US Sachem Capital Corp 20221004 0 3.53 3.73 3.51 3.71 313700 3.71 up up correct
SCCB.US SCCB 20221004 0 24.6 24.6 24.6 24.6 800 24.6
SCCC.US SCCC 20221004 0 24 24.05 23.77 23.87 4100 23.87 down down correct
SDPI.US Superior Drilling Products Inc 20221004 0 0.7 0.75 0.67 0.72 52200 0.72 up up correct
SEB.US Seaboard Corporation 20221004 0 3514.45 3561.6399 3465.8401 3466.02 700 3466.02 down down correct
SENS.US Senseonics Holdings Inc 20221004 0 1.36 1.38 1.33 1.34 3780700 1.34 down up incorrect
SIF.US SIFCO Industries Inc 20221004 0 3.09 3.11 3.09 3.11 700 3.11 up up correct
SILV.US SilverCrest Metals Inc 20221004 0 6.2 6.22 5.98 6.08 1414000 6.08 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20221004 0 29.45 29.45 29.45 29.45 0 29.45
SLI.US Standard Lithium Ltd 20221004 0 4.61 4.765 4.51 4.74 814100 4.74 up up correct
SMTS.US Sierra Metals Inc 20221004 0 0.53 0.59 0.53 0.574 136100 0.574 up down incorrect
SNMP.US Evolve Transition Infrastructure LP 20221004 0 0.34 0.36 0.33 0.35 331500 0.35 up down incorrect
SSY.US SunLink Health Systems Inc 20221004 0 0.96 0.99 0.94 0.97 7900 0.97 up down incorrect
STXS.US Stereotaxis Inc 20221004 0 1.83 1.9 1.8 1.88 59300 1.88 up up correct
SVM.US Silvercorp Metals Inc 20221004 0 2.65 2.67 2.56 2.63 2294300 2.63 down down correct
SVT.US Servotronics Inc 20221004 0 11.37 11.51 11.37 11.51 1300 11.51 up down incorrect
SYN.US Synthetic Biologics Inc 20221004 0 1 1.06 1 1.04 66500 1.04 up down incorrect
TELZ.US Tellurian Inc. 20221004 0 19 19.5 18.844 19.19 3600 19.19 up up correct
TGB.US Taseko Mines Limited 20221004 0 1.3 1.3 1.19 1.21 2026600 1.21 down down correct
THM.US International Tower Hill Mines Ltd 20221004 0 0.51 0.56 0.51 0.55 62400 0.55 up down incorrect
TKAT.US Takung Art Co. Ltd 20221004 0 0.91 1.02 0.884 0.918 101200 0.918 up up correct
TMBR.US Timber Pharmaceuticals Inc 20221004 0 0.096 0.1 0.094 0.096 3675600 0.096
TMP.US Tompkins Financial Corporation 20221004 0 74.23 76.23 74.23 76.09 31100 76.09 up up correct
TMQ.US Trilogy Metals Inc 20221004 0 0.67 0.69 0.65 0.68 709100 0.68 up up correct
TPHS.US Trinity Place Holdings Inc 20221004 0 0.85 1 0.8499 0.99 24700 0.99 up up correct
TRT.US Trio 20221004 0 5 5.25 4.95 5.08 20800 5.08 up up correct
TRX.US Tanzanian Gold Corporation 20221004 0 0.43 0.45 0.43 0.45 498300 0.45 up up correct
UAMY.US United States Antimony Corporation 20221004 0 0.38 0.4 0.38 0.39 324000 0.39 up up correct
UAVS.US AgEagle Aerial Systems Inc 20221004 0 0.48 0.51 0.48 0.5 403700 0.5 up up correct
UEC.US Uranium Energy Corp 20221004 0 4.03 4.07 3.83 4.01 12290700 4.01 down down correct
UFAB.US Unique Fabricating Inc 20221004 0 0.55 0.56 0.51 0.52 24400 0.52 down down correct
URG.US Ur 20221004 0 1.2 1.22 1.16 1.22 1555600 1.22 up up correct
USAS.US Americas Gold and Silver Corporation 20221004 0 0.49 0.5 0.47 0.49 398800 0.49
UTG.US Reaves Utility Income Fund 20221004 0 28.12 28.45 27.91 28.18 341800 28.18 up up correct
UUU.US Universal Security Instruments Inc 20221004 0 3.9 3.94 3.88 3.88 3200 3.88 down down correct
UUUU.US Energy Fuels Inc 20221004 0 6.76 6.8928 6.54 6.82 2444144 6.82 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20221004 0 11.02 11.11 10.92 11.09 14200 11.09 up up correct
VGZ.US Vista Gold Corp 20221004 0 0.55 0.57 0.55 0.56 86000 0.56 up down incorrect
VKI.US Invesco Advantage Municipal Income Trust II 20221004 0 8.19 8.38 8.19 8.32 283600 8.32 up down incorrect
VNRX.US VolitionRx Limited 20221004 0 1.41 1.49 1.41 1.46 49300 1.46 up up correct
WBEV.US Winc Inc. 20221004 0 0.871 0.95 0.75 0.87 33300 0.87 down down correct
WLMS.US Williams Industrial Services Group Inc 20221004 0 1.44 1.49 1.44 1.47 43600 1.47 up up correct
WRN.US Western Copper and Gold Corporation 20221004 0 1.31 1.4 1.3 1.38 150000 1.38 up up correct
WTT.US Wireless Telecom Group Inc 20221004 0 1.31 1.35 1.31 1.32 22200 1.32 up up correct
WWR.US Westwater Resources Inc 20221004 0 1.21 1.26 1.2 1.23 363300 1.23 up up correct
WYY.US WidePoint Corporation 20221004 0 2.17 2.18 2.06 2.06 23352 2.06 down up incorrect
XPL.US Solitario Zinc Corp 20221004 0 0.54 0.57 0.53 0.54 97900 0.54
XTNT.US Xtant Medical Holdings Inc 20221004 0 0.69 0.74 0.68 0.73 73700 0.73 up down incorrect
YCBD.US P 20221004 0 3.52 3.6 3.43 3.55 20931 3.55 up down incorrect
ZDGE.US Zedge Inc 20221004 0 2.56 2.68 2.5 2.53 59400 2.53 down down correct
ZOM.US Zomedica Corp 20221004 0 0.21 0.218 0.21 0.211 8274900 0.211 up up correct

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