CollectAI

close-nysemkt_stocks

2022/12/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221206 0 22.1 24.28 20 22.9 22900 22.9 up up correct
AAU.US Almaden Minerals Ltd 20221206 0 0.24 0.25 0.23 0.24 230100 0.24
ACU.US Acme United Corporation 20221206 0 23.86 24.6 23.86 24.48 11200 24.48 up up correct
AE.US Adams Resources & Energy Inc 20221206 0 38.04 39 37.76 38.55 17000 38.55 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221206 0 5.25 5.26 5.2 5.26 33600 5.26 up up correct
AGE.US AgeX Therapeutics Inc 20221206 0 0.569 0.59 0.569 0.57 15500 0.57 up up correct
AIM.US AIM ImmunoTech Inc 20221206 0 0.4 0.41 0.38 0.4 87000 0.4
AINC.US Ashford Inc 20221206 0 16.26 16.6 14.58 15.375 22100 15.375 down down correct
AIRI.US Air Industries Group 20221206 0 5.58 5.73 5.5 5.56 18800 5.56 down down correct
AMBO.US Ambow Education Holding Ltd 20221206 0 0.3004 0.315 0.3004 0.315 1301 0.315 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20221206 0 0.27 0.3 0.26 0.29 126400 0.29 up up correct
AMS.US American Shared Hospital Services 20221206 0 2.88 2.9 2.77 2.85 15000 2.85 down down correct
ANVS.US Annovis Bio Inc. 20221206 0 12.1 12.16 11.78 11.86 27400 11.86 down down correct
APT.US Alpha Pro Tech Ltd 20221206 0 3.98 4.06 3.97 4.04 28900 4.04 up up correct
ARMP.US Armata Pharmaceuticals Inc 20221206 0 2.095 2.095 1.9 1.92 20187 1.92 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20221206 0 0.6833 0.6833 0.653 0.6645 164860 0.6645 down up incorrect
ASXC.US Asensus Surgical Inc 20221206 0 0.4 0.42 0.4 0.4 747200 0.4
ATEST.US H 20221206 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20221206 0 10.75 10.93 10.22 10.28 305800 10.28 down down correct
AUMN.US Golden Minerals Company 20221206 0 0.26 0.26 0.24 0.25 231800 0.25 down down correct
AWX.US Avalon Holdings Corporation 20221206 0 2.89 2.89 2.76 2.76 800 2.76 down up incorrect
BATL.US Battalion Oil Corporation 20221206 0 10.78 10.9 10.16 10.9 16300 10.9 up down incorrect
BCV.US PA 20221206 0 24.0807 24.0807 23.28 23.28 1408 23.28 down down correct
BDL.US Flanigan's Enterprises Inc 20221206 0 28.5 28.5 28.42 28.42 800 28.42 down down correct
BGI.US Birks Group Inc 20221206 0 5.1677 5.1677 5.15 5.15 1220 5.15 down down correct
BHB.US Bar Harbor Bankshares 20221206 0 30.3 30.79 30.25 30.79 42500 30.79 up up correct
BKTI.US BK Technologies Corporation 20221206 0 2.78 3.08 2.78 2.86 17200 2.86 up up correct
BRBS.US Blue Ridge Bankshares Inc 20221206 0 12.82 13.425 12.6 13.28 88600 13.28 up up correct
BRN.US Barnwell Industries Inc 20221206 0 3.1 3.1 3.05 3.1 12457 3.1
BTG.US B2Gold Corp 20221206 0 3.47 3.47 3.3 3.32 10506800 3.32 down down correct
BTN.US Ballantyne Strong Inc 20221206 0 2.71 2.99 2.57 2.58 92000 2.58 down down correct
BTTR.US Better Choice Company Inc 20221206 0 0.65 0.692 0.641 0.641 48700 0.641 down down correct
CANF.US Can 20221206 0 0.83 0.84 0.76 0.78 32200 0.78 down down correct
CCF.US Chase Corporation 20221206 0 93.04 94.39 92.19 94.2 13100 94.2 up down incorrect
CEI.US Camber Energy Inc 20221206 0 0.1049 0.1049 0.094 0.0943 45971279 0.0943 down down correct
CET.US Central Securities Corp 20221206 0 35.37 35.37 34.76 34.97 14700 34.97 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20221206 0 10.11 10.14 10.11 10.11 14800 10.0731
CIK.US Credit Suisse Asset Management Income Fund Inc 20221206 0 2.75 2.76 2.7 2.71 202455 2.6873 down down correct
CIX.US CompX International Inc 20221206 0 19 19.3 18 18.79 5800 18.79 down up incorrect
CKX.US CKX Lands Inc 20221206 0 10.86 10.86 10.86 10.86 137 10.86
CLM.US Cornerstone Strategic Value Fund Inc 20221206 0 8.43 8.44 8.29 8.34 883012 8.1607 down down correct
CMCL.US Caledonia Mining Corporation Plc 20221206 0 11.36 11.8304 11.11 11.22 20289 11.22 down down correct
CMT.US Core Molding Technologies Inc 20221206 0 10.71 10.72 10.36 10.59 7800 10.59 down down correct
COHN.US Cohen & Company Inc 20221206 0 8.45 8.45 8.06 8.2386 4801 8.2386 down down correct
CPHI.US China Pharma Holdings Inc 20221206 0 0.14 0.14 0.12 0.12 4268600 0.12 down down correct
CQP.US Cheniere Energy Partners L.P 20221206 0 59.29 59.29 56.25 57 164500 57 down down correct
CRF.US Cornerstone Total Return Fund Inc 20221206 0 8.14 8.15 7.99 8.01 576761 7.8387 down down correct
CVM.US CEL 20221206 0 2.8 2.81 2.55 2.7 293300 2.7 down down correct
CVR.US Chicago Rivet & Machine Co 20221206 0 27.95 28.4 27.47 28.4 8748 28.4 up up correct
CVU.US CPI Aerostructures Inc 20221206 0 3.67 3.69 3.47 3.69 55500 3.69 up down incorrect
CYBN.US Cybin Inc 20221206 0 0.355 0.355 0.33 0.337 1165000 0.337 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20221206 0 1.95 1.95 1.9 1.92 297118 1.9042 down up incorrect
DIT.US AMCON Distributing Company 20221206 0 177 178 167.26 171.9 700 171.9 down down correct
DLA.US Delta Apparel Inc 20221206 0 12.76 13 12 12 17300 12 down down correct
DMF.US BNY Mellon Municipal Income Inc 20221206 0 6.58 6.72 6.54 6.62 60861 6.599 up up correct
DNN.US Denison Mines Corp 20221206 0 1.13 1.14 1.06 1.08 4400900 1.08 down up incorrect
DSS.US Document Security Systems Inc 20221206 0 0.22 0.22 0.195 0.195 524000 0.195 down down correct
DXF.US Dunxin Financial Holdings Limited 20221206 0 0.19 0.21 0.18 0.21 211100 0.21 up up correct
DXR.US Daxor Corporation 20221206 0 9.66 9.66 9.45 9.5 1200 9.5 down down correct
EAD.US Wells Fargo Advantage Funds 20221206 0 6.87 6.8703 6.8 6.8 157006 6.7451 down up incorrect
EIM.US Eaton Vance Municipal Bond Fund 20221206 0 10.23 10.28 10.2 10.25 308000 10.25 up up correct
ELA.US Envela Corporation 20221206 0 5.69 5.69 5.18 5.24 53000 5.24 down down correct
ELLO.US Ellomay Capital Ltd 20221206 0 15 15 15 15 0 15
ELMD.US Electromed Inc 20221206 0 10.1 10.45 10.05 10.36 17300 10.36 up up correct
EMAN.US eMagin Corporation 20221206 0 0.87 0.88 0.82 0.83 155600 0.83 down down correct
EMX.US EMX Royalty Corporation 20221206 0 1.94 1.99 1.88 1.88 105100 1.88 down up incorrect
ENSV.US Enservco Corporation 20221206 0 2.17 2.22 1.91 1.96 306100 1.96 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20221206 0 9.11 9.17 9.1 9.17 106600 9.17 up up correct
EPM.US Evolution Petroleum Corporation 20221206 0 6.91 7.03 6.7 6.75 179611 6.6333 down down correct
EQX.US Equinox Gold Corp 20221206 0 3.68 3.7 3.5 3.55 2027200 3.55 down down correct
ERC.US Wells Fargo Advantage Multi 20221206 0 9.82 9.83 9.73 9.77 35103 9.6981 down up incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221206 0 11.56 11.56 11.43 11.51 12026 11.4344 down up incorrect
ESP.US Espey Mfg. & Electronics Corp 20221206 0 13.2 13.22 13.2 13.2 2159 13.2
EVBN.US Evans Bancorp Inc 20221206 0 37.94 38.11 37.8 37.94 6461 37.94
EVI.US EVI Industries Inc 20221206 0 23.55 24.02 22.47 23 44200 23 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20221206 0 8.89 8.9 8.84 8.89 102400 8.89
EVV.US Eaton Vance Limited Duration Income Fund 20221206 0 10.13 10.28 10.13 10.24 330100 10.14 up up correct
EXN.US Excellon Resources Inc 20221206 0 0.28 0.29 0.26 0.27 98700 0.27 down down correct
FAX.US Aberdeen Asia 20221206 0 2.62 2.63 2.59 2.59 629000 2.59 down down correct
FCO.US Aberdeen Global Income Fund Inc 20221206 0 4.64 4.64 4.61 4.62 46500 4.62 down down correct
FEN.US First Trust Energy Income and Growth Fund 20221206 0 14.57 14.71 14.29 14.32 88000 14.32 down down correct
FRD.US Friedman Industries Incorporated 20221206 0 9.1 9.22 8.7 8.78 10700 8.78 down down correct
FSI.US Flexible Solutions International Inc 20221206 0 3.145 3.19 3.01 3.07 20000 3.07 down up incorrect
FSP.US Franklin Street Properties Corp 20221206 0 2.88 2.94 2.87 2.88 858800 2.88
FTF.US Franklin Limited Duration Income Trust 20221206 0 6.4 6.47 6.395 6.4 103449 6.3397
FURY.US Fury Gold Mines Limited 20221206 0 0.384 0.384 0.365 0.372 61600 0.372 down down correct
GAU.US Galiano Gold Inc 20221206 0 0.58 0.58 0.56 0.56 60300 0.56 down up incorrect
GBR.US New Concept Energy Inc 20221206 0 1.22 1.25 1.15 1.16 77900 1.16 down down correct
GGN.US PB 20221206 0 22.6 22.65 22.6 22.61 2125 22.61 up up correct
GLO.US Clough Global Opportunities Fund 20221206 0 5.6 5.67 5.55 5.58 302900 5.58 down up incorrect
GLQ.US Clough Global Equity Fund 20221206 0 7.21 7.27 7.01 7.02 204200 7.02 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20221206 0 15.02 15.22 14.81 14.83 13600 14.729 down down correct
GLV.US Clough Global Dividend and Income Fund 20221206 0 7.22 7.44 7.18 7.22 33898 7.22
GORO.US Gold Resource Corporation 20221206 0 1.68 1.68 1.62 1.63 306444 1.6204 down down correct
GRF.US Eagle Capital Growth Fund Inc 20221206 0 8.94 8.94 8.25 8.25 21200 8.25 down down correct
GROY.US WT 20221206 0 0.3 0.3 0.23 0.275 20962 0.275 down down correct
GSAT.US Globalstar Inc 20221206 0 1.82 1.83 1.76 1.77 3780700 1.77 down down correct
GTE.US Gran Tierra Energy Inc 20221206 0 1.09 1.12 1.04 1.06 5334800 1.06 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20221206 0 10.41 10.47 10.41 10.43 31261 10.3397 up up correct
HUSA.US Houston American Energy Corp 20221206 0 3.88 3.88 3.74 3.75 146100 3.75 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20221206 0 4.58 4.62 4.53 4.53 22700 4.53 down down correct
IBIO.US iBio Inc 20221206 0 1.67 1.71 1.58 1.6 325900 1.6 down down correct
ID.US PARTS iD Inc 20221206 0 1.15 1.2 1.02 1.175 14800 1.175 up down incorrect
IDW.US IDW Media Holdings Inc 20221206 0 1.18 1.18 1.06 1.08 8900 1.08 down down correct
IGC.US India Globalization Capital Inc 20221206 0 0.4365 0.44 0.4022 0.4095 136543 0.4095 down down correct
IHT.US InnSuites Hospitality Trust 20221206 0 1.61 1.618 1.52 1.52 992 1.52 down down correct
IMH.US Impac Mortgage Holdings Inc 20221206 0 0.2325 0.2697 0.231 0.25 45483 0.25 up up correct
IMO.US Imperial Oil Limited 20221206 0 52.95 53.75 51.71 51.8 764300 51.8 down down correct
INDO.US Indonesia Energy Corporation Limited 20221206 0 5.84 5.96 5.61 5.71 288000 5.71 down down correct
INFU.US InfuSystem Holdings Inc 20221206 0 8.71 8.82 8.02 8.15 33600 8.15 down down correct
INTT.US inTEST Corporation 20221206 0 11.23 11.23 10.53 10.57 13800 10.57 down up incorrect
INUV.US Inuvo Inc 20221206 0 0.285 0.2919 0.2808 0.2809 139793 0.2809 down down correct
IOR.US Income Opportunity Realty Investors Inc 20221206 0 11.51 11.51 11.51 11.51 500 11.51
ISDR.US Issuer Direct Corporation 20221206 0 26.78 26.78 26.17 26.21 1600 26.21 down down correct
ISR.US Isoray Inc 20221206 0 0.37 0.38 0.34 0.35 218900 0.35 down up incorrect
ITP.US IT Tech Packaging Inc 20221206 0 0.65 0.66 0.61 0.65 14300 0.65
ITRG.US Integra Resources Corp 20221206 0 0.695 0.695 0.65 0.65 130100 0.65 down down correct
JOB.US GEE Group Inc 20221206 0 0.79 0.79 0.75 0.75 320900 0.75 down down correct
KIQ.US Kelso Technologies Inc 20221206 0 0.2481 0.2514 0.2254 0.2393 10875 0.2393 down up incorrect
KULR.US KULR Technology Group Inc 20221206 0 1.67 1.75 1.66 1.68 235400 1.68 up down incorrect
LCTX.US Lineage Cell Therapeutics Inc 20221206 0 1.41 1.43 1.39 1.39 167800 1.39 down up incorrect
LEU.US Centrus Energy Corp 20221206 0 35.45 35.83 33.21 33.89 208900 33.89 down down correct
LGL.US The LGL Group Inc 20221206 0 4.25 4.36 4.25 4.28 13100 4.28 up up correct
LNG.US Cheniere Energy Inc 20221206 0 171.53 172.87 163.56 163.73 2487800 163.73 down down correct
LODE.US Comstock Mining Inc 20221206 0 0.35 0.36 0.32 0.32 521300 0.32 down down correct
LOV.US Spark Networks SE 20221206 0 1.25 1.29 1.21 1.26 99600 1.26 up up correct
LSF.US Laird Superfood Inc 20221206 0 1.22 1.22 1.145 1.2 24200 1.2 down down correct
MAG.US MAG Silver Corp 20221206 0 15.72 15.91 15.12 15.16 409800 15.16 down down correct
MHH.US Mastech Digital Inc 20221206 0 13.28 13.47 12.67 12.96 10900 12.96 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221206 0 1.122 1.14 1.1 1.1 4000 1.1 down down correct
MLSS.US Milestone Scientific Inc 20221206 0 0.63 0.65 0.63 0.63 15400 0.63
MMX.US Maverix Metals Inc 20221206 0 4.32 4.35 4.25 4.29 125900 4.29 down down correct
MSN.US Emerson Radio Corp 20221206 0 0.5601 0.5601 0.5111 0.5475 97038 0.5475 down up incorrect
MTA.US Metalla Royalty & Streaming Ltd 20221206 0 5.35 5.4299 5.14 5.18 186506 5.18 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20221206 0 0.62 0.63 0.5602 0.57 1418559 0.57 down down correct
MXC.US Mexco Energy Corporation 20221206 0 13.17 13.45 12.8 12.8 5200 12.8 down down correct
MYO.US Myomo Inc 20221206 0 0.61 0.64 0.55 0.555 799100 0.555 down down correct
NAK.US Northern Dynasty Minerals Ltd 20221206 0 0.26 0.26 0.25 0.25 635400 0.25 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20221206 0 0.29 0.29 0.25 0.25 28800 0.25 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20221206 0 11.29 11.39 11.24 11.38 111500 11.38 up up correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20221206 0 9.81 9.98 9.81 9.98 8700 9.98 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20221206 0 11.35 11.35 10.93 10.93 41000 10.93 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20221206 0 1.92 1.92 1.79 1.8 24600 1.8 down down correct
NEN.US New England Realty Associates Limited Partnership 20221206 0 72.5 72.5 72.5 72.5 151 72.1805
NEWP.US New Pacific Metals Corp 20221206 0 2.24 2.29 2.21 2.21 56600 2.21 down down correct
NFGC.US New Found Gold Corp 20221206 0 4.85 4.85 4.56 4.56 228300 4.56 down down correct
NG.US NovaGold Resources Inc 20221206 0 5.98 6.05 5.82 5.83 912100 5.83 down down correct
NGD.US New Gold Inc 20221206 0 1.15 1.16 1.03 1.07 4141900 1.07 down down correct
NHC.US National HealthCare Corporation 20221206 0 59.2 59.46 58.72 58.93 28900 58.93 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221206 0 8.96 9.01 8.9 8.91 68139 8.8207 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221206 0 6.99 7.045 6.8399 6.88 182174 6.8229 down down correct
NNVC.US NanoViricides Inc 20221206 0 1.64 1.66 1.51 1.56 29600 1.56 down down correct
NOG.US Northern Oil and Gas Inc 20221206 0 33.65 34.15 32.33 32.71 970500 32.71 down up incorrect
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221206 0 3.5 3.54 3.39 3.41 213081 3.3799 down down correct
NTIP.US Network 20221206 0 2.21 2.29 2.21 2.24 12000 2.24 up up correct
NXE.US NexGen Energy Ltd 20221206 0 4.16 4.2 4.03 4.05 1893300 4.05 down down correct
OGEN.US Oragenics Inc 20221206 0 0.1961 0.2 0.1895 0.1895 241327 0.1895 down down correct
OPTT.US Ocean Power Technologies Inc 20221206 0 0.67 0.67 0.6 0.6499 201769 0.6499 down up incorrect
ORLA.US Orla Mining Ltd 20221206 0 3.72 3.7899 3.6 3.61 91761 3.61 down down correct
PED.US PEDEVCO Corp 20221206 0 1.1 1.11 1.06 1.1 332400 1.1
PHGE.US BiomX Inc 20221206 0 0.25 0.273 0.21 0.23 139600 0.23 down down correct
PLAG.US Planet Green Holdings Corp 20221206 0 0.64 0.66 0.63 0.66 4100 0.66 up up correct
PLG.US Platinum Group Metals Ltd 20221206 0 1.74 1.79 1.72 1.74 264000 1.74
PLM.US PolyMet Mining Corp 20221206 0 2.92 2.92 2.77 2.81 117600 2.81 down down correct
PLX.US Protalix BioTherapeutics Inc 20221206 0 1.19 1.19 1.17 1.17 85277 1.17 down down correct
PLYM.US PA 20221206 0 25.19 25.22 25.1739 25.2 9900 25.2 up up correct
PRK.US Park National Corporation 20221206 0 140 140 136.12 136.57 46100 136.57 down down correct
PTN.US Palatin Technologies Inc 20221206 0 3.65 3.72 3.45 3.48 32100 3.48 down down correct
PW.US Power REIT 20221206 0 5.2 5.31 4.24 4.52 61100 4.52 down down correct
PZG.US Paramount Gold Nevada Corp 20221206 0 0.38 0.389 0.36 0.36 117800 0.36 down down correct
RCG.US RENN Fund Inc 20221206 0 2.05 2.05 2.01 2.01 2600 2.01 down up incorrect
REI.US Ring Energy Inc 20221206 0 2.43 2.46 2.32 2.37 2570200 2.37 down down correct
REPX.US Riley Exploration Permian Inc 20221206 0 28.25 29.61 27.16 27.57 66700 27.57 down up incorrect
RHE.US Regional Health Properties Inc 20221206 0 2.725 2.725 2.63 2.7 6000 2.7 down down correct
RLGT.US Radiant Logistics Inc 20221206 0 5.34 5.51 5.3 5.46 336000 5.46 up up correct
RMED.US Ra Medical Systems Inc 20221206 0 3.85 5.82 3.85 5.55 21892600 5.55 up up correct
RVP.US Retractable Technologies Inc 20221206 0 2.01 2.05 1.95 2.01 47300 2.01
SACC.US SACC 20221206 0 23.61 23.883 23.61 23.883 1600 23.4518 up up correct
SACH.US Sachem Capital Corp 20221206 0 3.47 3.48 3.3601 3.41 407352 3.41 down down correct
SCCB.US SCCB 20221206 0 24.39 24.39 24.39 24.39 0 23.9464
SCCC.US SCCC 20221206 0 23.7 23.87 23.35 23.7 11304 23.2028
SDPI.US Superior Drilling Products Inc 20221206 0 0.83 0.83 0.8 0.8 47000 0.8 down down correct
SEB.US Seaboard Corporation 20221206 0 3972.8 4090.6299 3907.72 4049.99 1000 4049.99 up down incorrect
SENS.US Senseonics Holdings Inc 20221206 0 1.08 1.1 1.03 1.04 2716600 1.04 down down correct
SIF.US SIFCO Industries Inc 20221206 0 2.98 2.99 2.86 2.99 1800 2.99 up up correct
SILV.US SilverCrest Metals Inc 20221206 0 6.63 6.7 6.43 6.6 786000 6.6 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20221206 0 31.01 31.01 31.01 31.01 71 31.01
SLI.US Standard Lithium Ltd 20221206 0 4 4.051 3.82 3.88 405200 3.88 down down correct
SMTS.US Sierra Metals Inc 20221206 0 0.159 0.17 0.152 0.158 124900 0.158 down down correct
SNMP.US Evolve Transition Infrastructure LP 20221206 0 0.18 0.18 0.17 0.18 155600 0.18
SSY.US SunLink Health Systems Inc 20221206 0 0.82 0.83 0.8 0.82 1600 0.82
STXS.US Stereotaxis Inc 20221206 0 2.23 2.24 2.13 2.18 197900 2.18 down down correct
SVM.US Silvercorp Metals Inc 20221206 0 2.97 2.97 2.835 2.88 794889 2.88 down down correct
SVT.US Servotronics Inc 20221206 0 11.29 11.85 11.26 11.3 3000 11.3 up up correct
TELZ.US Tellurian Inc. 20221206 0 17.809 19.28 17.809 18.64 8300 18.64 up down incorrect
TGB.US Taseko Mines Limited 20221206 0 1.38 1.39 1.32 1.32 890400 1.32 down up incorrect
THM.US International Tower Hill Mines Ltd 20221206 0 0.44 0.45 0.43 0.44 60200 0.44
TKAT.US Takung Art Co. Ltd 20221206 0 0.757 0.79 0.744 0.79 29700 0.79 up up correct
TMBR.US Timber Pharmaceuticals Inc 20221206 0 1.44 1.45 1.25 1.26 115500 1.26 down down correct
TMP.US Tompkins Financial Corporation 20221206 0 80.89 81.4 80.41 81.18 34600 81.18 up up correct
TMQ.US Trilogy Metals Inc 20221206 0 0.6 0.65 0.59 0.6 292900 0.6
TPHS.US Trinity Place Holdings Inc 20221206 0 0.74 0.7812 0.74 0.749 34000 0.749 up down incorrect
TRT.US Trio 20221206 0 5.1 5.1 4.68 4.73 24500 4.73 down down correct
TRX.US Tanzanian Gold Corporation 20221206 0 0.33 0.34 0.32 0.32 525000 0.32 down down correct
UAMY.US United States Antimony Corporation 20221206 0 0.4 0.4 0.37 0.38 273500 0.38 down down correct
UAVS.US AgEagle Aerial Systems Inc 20221206 0 0.42 0.42 0.4 0.42 399100 0.42
UEC.US Uranium Energy Corp 20221206 0 3.56 3.58 3.3 3.35 7470800 3.35 down down correct
UFAB.US Unique Fabricating Inc 20221206 0 0.586 0.586 0.58 0.58 942 0.58 down down correct
URG.US Ur 20221206 0 1.24 1.24 1.12 1.12 1288900 1.12 down down correct
USAS.US Americas Gold and Silver Corporation 20221206 0 0.54 0.54 0.5 0.5 178700 0.5 down down correct
UTG.US Reaves Utility Income Fund 20221206 0 29.99 30 29.8201 29.93 193017 29.7434 down down correct
UUU.US Universal Security Instruments Inc 20221206 0 2.8 3.01 2.8 3.01 3379 3.01 up up correct
UUUU.US Energy Fuels Inc 20221206 0 6.21 6.24 5.8814 5.92 1927761 5.92 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20221206 0 11.57 11.63 11.57 11.63 73600 11.63 up up correct
VGZ.US Vista Gold Corp 20221206 0 0.54 0.56 0.54 0.55 70600 0.55 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20221206 0 8.74 8.81 8.74 8.76 103351 8.7236 up up correct
VNRX.US VolitionRx Limited 20221206 0 2.06 2.13 2.03 2.09 122500 2.09 up up correct
WBEV.US Winc Inc. 20221206 0 0.12 0.35 0.1 0.35 4277800 0.35 up up correct
WLMS.US Williams Industrial Services Group Inc 20221206 0 1.03 1.053 0.986 0.99 7700 0.99 down down correct
WRN.US Western Copper and Gold Corporation 20221206 0 1.74 1.75 1.68 1.7 71700 1.7 down down correct
WTT.US Wireless Telecom Group Inc 20221206 0 1.71 1.71 1.64 1.68 35800 1.68 down up incorrect
WWR.US Westwater Resources Inc 20221206 0 1.15 1.15 1.06 1.06 456500 1.06 down down correct
WYY.US WidePoint Corporation 20221206 0 2.0501 2.0501 1.94 2.01 20932 2.01 down down correct
XPL.US Solitario Zinc Corp 20221206 0 0.63 0.64 0.6 0.62 106100 0.62 down up incorrect
XTNT.US Xtant Medical Holdings Inc 20221206 0 0.58 0.62 0.56 0.56 47700 0.56 down down correct
YCBD.US P 20221206 0 4.65 4.68 4.565 4.645 2579 4.645 down up incorrect
ZDGE.US Zedge Inc 20221206 0 2.39 2.407 2.24 2.24 33300 2.24 down up incorrect
ZOM.US Zomedica Corp 20221206 0 0.2 0.204 0.193 0.195 7238200 0.195 down down correct

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