CollectAI

close-nysemkt_stocks

2022/12/14

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221214 0 20.999 20.999 20.999 20.999 200 20.999
AAU.US Almaden Minerals Ltd 20221214 0 0.24 0.25 0.24 0.24 279500 0.24
ACU.US Acme United Corporation 20221214 0 23.24 23.46 23.06 23.2 3800 23.2 down down correct
AE.US Adams Resources & Energy Inc 20221214 0 38.5 39.1 37.93 37.93 35700 37.93 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221214 0 5.21 5.29 5.19 5.24 194400 5.24 up up correct
AGE.US AgeX Therapeutics Inc 20221214 0 0.58 0.582 0.54 0.54 46000 0.54 down up incorrect
AIM.US AIM ImmunoTech Inc 20221214 0 0.38 0.39 0.35 0.36 168100 0.36 down up incorrect
AINC.US Ashford Inc 20221214 0 16.807 16.807 15.02 15.1 23400 15.1 down down correct
AIRI.US Air Industries Group 20221214 0 4.91 4.91 4.8 4.8 16600 4.8 down down correct
AMBO.US Ambow Education Holding Ltd 20221214 0 0.3398 0.3398 0.3157 0.3277 3091 0.3277 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20221214 0 0.29 0.29 0.26 0.27 104700 0.27 down down correct
AMS.US American Shared Hospital Services 20221214 0 2.86 2.87 2.86 2.87 1800 2.87 up down incorrect
ANVS.US Annovis Bio Inc. 20221214 0 11.7 12.29 11.56 12.06 30600 12.06 up down incorrect
APT.US Alpha Pro Tech Ltd 20221214 0 4.01 4.11 4.01 4.07 31500 4.07 up up correct
ARMP.US Armata Pharmaceuticals Inc 20221214 0 2.11 2.11 1.9 1.9 34000 1.9 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20221214 0 0.69 0.7 0.67 0.68 274200 0.68 down down correct
ASXC.US Asensus Surgical Inc 20221214 0 0.39 0.39 0.38 0.39 495800 0.39
ATEST.US H 20221214 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20221214 0 11.14 11.39 10.6 11.01 230800 11.01 down down correct
AUMN.US Golden Minerals Company 20221214 0 0.27 0.29 0.25 0.28 782100 0.28 up up correct
AWX.US Avalon Holdings Corporation 20221214 0 2.72 2.72 2.72 2.72 400 2.72
BATL.US Battalion Oil Corporation 20221214 0 10.58 10.58 10.35 10.35 2900 10.35 down up incorrect
BCV.US PA 20221214 0 23.8 23.93 23.8 23.93 660 23.5867 up down incorrect
BDL.US Flanigan's Enterprises Inc 20221214 0 28 28 28 28 500 28
BGI.US Birks Group Inc 20221214 0 5.2 5.2 5.16 5.16 16900 5.16 down down correct
BHB.US Bar Harbor Bankshares 20221214 0 31.29 31.81 30.68 31.19 33700 31.19 down up incorrect
BKTI.US BK Technologies Corporation 20221214 0 2.75 2.86 2.34 2.55 50800 2.55 down down correct
BRBS.US Blue Ridge Bankshares Inc 20221214 0 13.49 13.49 12.77 12.89 20700 12.89 down down correct
BRN.US Barnwell Industries Inc 20221214 0 3.07 3.07 2.92 2.92 6600 2.92 down down correct
BTG.US B2Gold Corp 20221214 0 3.59 3.59 3.48 3.56 10886900 3.56 down down correct
BTN.US Ballantyne Strong Inc 20221214 0 2.81 2.81 2.75 2.76 16000 2.76 down down correct
BTTR.US Better Choice Company Inc 20221214 0 0.575 0.58 0.52 0.58 25300 0.58 up up correct
CANF.US Can 20221214 0 0.76 0.76 0.72 0.74 50300 0.74 down down correct
CCF.US Chase Corporation 20221214 0 93.33 94.31 90.05 92.16 62400 92.16 down down correct
CEI.US Camber Energy Inc 20221214 0 0.0854 0.0865 0.0808 0.0808 30630020 0.0808 down down correct
CET.US Central Securities Corp 20221214 0 34.74 35.1 34.48 34.57 7000 34.57 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20221214 0 10.01 10.08 10.01 10.04 48400 10.04 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20221214 0 2.75 2.7599 2.67 2.69 187115 2.6675 down down correct
CIX.US CompX International Inc 20221214 0 19.23 19.36 18.89 19.21 5400 19.21 down down correct
CKX.US CKX Lands Inc 20221214 0 10.46 10.46 10.46 10.46 300 10.46
CLM.US Cornerstone Strategic Value Fund Inc 20221214 0 8.1 8.23 8.05 8.23 2089489 8.23 up up correct
CMCL.US Caledonia Mining Corporation Plc 20221214 0 11.64 11.73 11.2713 11.38 14004 11.38 down down correct
CMT.US Core Molding Technologies Inc 20221214 0 11.45 12.45 11.15 11.63 106000 11.63 up up correct
COHN.US Cohen & Company Inc 20221214 0 9.44 9.55 8.89 9.53 6000 9.53 up down incorrect
CPHI.US China Pharma Holdings Inc 20221214 0 0.11 0.12 0.1 0.12 2773500 0.12 up up correct
CQP.US Cheniere Energy Partners L.P 20221214 0 60.53 60.53 58.35 58.49 184800 58.49 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20221214 0 7.91 7.97 7.82 7.96 753300 7.96 up up correct
CVM.US CEL 20221214 0 2.38 2.4 2.3 2.33 110700 2.33 down down correct
CVR.US Chicago Rivet & Machine Co 20221214 0 27.42 27.42 27.42 27.42 500 27.42
CVU.US CPI Aerostructures Inc 20221214 0 3.76 3.96 3.64 3.64 56700 3.64 down down correct
CYBN.US Cybin Inc 20221214 0 0.313 0.32 0.295 0.31 992300 0.31 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20221214 0 1.88 1.89 1.86 1.88 238125 1.8645
DIT.US AMCON Distributing Company 20221214 0 193.64 193.8 186 190.01 700 190.01 down down correct
DLA.US Delta Apparel Inc 20221214 0 11.02 11.31 10.26 10.4 157500 10.4 down down correct
DMF.US BNY Mellon Municipal Income Inc 20221214 0 6.57 6.57 6.4 6.4 109200 6.4 down down correct
DNN.US Denison Mines Corp 20221214 0 1.13 1.14 1.1 1.11 3466000 1.11 down down correct
DSS.US Document Security Systems Inc 20221214 0 0.23 0.232 0.205 0.216 455500 0.216 down down correct
DXF.US Dunxin Financial Holdings Limited 20221214 0 0.22 0.24 0.21 0.23 185500 0.23 up up correct
DXR.US Daxor Corporation 20221214 0 9.52 9.52 9.52 9.52 3 9.52
EAD.US Wells Fargo Advantage Funds 20221214 0 6.64 6.72 6.56 6.63 226800 6.63 down down correct
ECF.US PA 20221214 0 22.95 22.95 22.94 22.94 666 22.612 down up incorrect
EIM.US Eaton Vance Municipal Bond Fund 20221214 0 10.24 10.26 10.17 10.19 174300 10.19 down down correct
ELA.US Envela Corporation 20221214 0 5.92 6.11 5.44 5.44 130900 5.44 down up incorrect
ELLO.US Ellomay Capital Ltd 20221214 0 14.42 14.42 14.42 14.42 3 14.42
ELMD.US Electromed Inc 20221214 0 9.82 10.28 9.62 9.62 11300 9.62 down down correct
EMAN.US eMagin Corporation 20221214 0 0.83 0.83 0.82 0.82 52800 0.82 down down correct
EMX.US EMX Royalty Corporation 20221214 0 1.85 1.88 1.82 1.83 84300 1.83 down down correct
ENSV.US Enservco Corporation 20221214 0 2.44 2.45 2.15 2.24 166300 2.24 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20221214 0 9.3 9.42 9.28 9.41 109600 9.41 up down incorrect
EPM.US Evolution Petroleum Corporation 20221214 0 6.83 7.04 6.74 6.93 141300 6.93 up up correct
EQX.US Equinox Gold Corp 20221214 0 3.76 3.765 3.58 3.65 1412100 3.65 down down correct
ERC.US Wells Fargo Advantage Multi 20221214 0 9.89 10 9.7 9.8 51200 9.8 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221214 0 11.61 11.82 11.61 11.63 14800 11.63 up up correct
ESP.US Espey Mfg. & Electronics Corp 20221214 0 13.3 13.3 13.15 13.15 1000 13.15 down down correct
EVBN.US Evans Bancorp Inc 20221214 0 38.17 38.17 37.45 37.45 12900 37.45 down down correct
EVI.US EVI Industries Inc 20221214 0 24.58 25.22 22.19 22.36 45700 22.36 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20221214 0 8.9 8.99 8.87 8.96 139400 8.96 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20221214 0 9.71 9.78 9.65 9.74 384700 9.74 up down incorrect
EXN.US Excellon Resources Inc 20221214 0 0.29 0.29 0.28 0.29 26100 0.29
FAX.US Aberdeen Asia 20221214 0 2.62 2.65 2.6 2.64 938900 2.64 up up correct
FCO.US Aberdeen Global Income Fund Inc 20221214 0 4.78 4.78 4.71 4.77 43600 4.77 down down correct
FEN.US First Trust Energy Income and Growth Fund 20221214 0 14.5 14.62 14.35 14.47 87200 14.47 down down correct
FRD.US Friedman Industries Incorporated 20221214 0 9.6 10 9.3 9.53 71200 9.53 down up incorrect
FSI.US Flexible Solutions International Inc 20221214 0 3.6 3.7 3.45 3.55 47600 3.55 down down correct
FSP.US Franklin Street Properties Corp 20221214 0 2.96 3.01 2.93 2.93 1465800 2.93 down up incorrect
FTF.US Franklin Limited Duration Income Trust 20221214 0 6.34 6.38 6.31 6.33 159085 6.2703 down down correct
FURY.US Fury Gold Mines Limited 20221214 0 0.342 0.355 0.342 0.35 159200 0.35 up up correct
GAU.US Galiano Gold Inc 20221214 0 0.52 0.54 0.5 0.53 528100 0.53 up down incorrect
GBR.US New Concept Energy Inc 20221214 0 1.15 1.23 1.15 1.18 42400 1.18 up up correct
GGN.US PB 20221214 0 22.64 22.7 22.6234 22.7 977 22.3868 up up correct
GLO.US Clough Global Opportunities Fund 20221214 0 5.68 5.75 5.6 5.63 441200 5.63 down down correct
GLQ.US Clough Global Equity Fund 20221214 0 7.1 7.18 7.02 7.1 186400 7.1
GLU.US The Gabelli Global Utility & Income Trust 20221214 0 14.87 14.99 14.27 14.52 23700 14.52 down down correct
GLV.US Clough Global Dividend and Income Fund 20221214 0 7.04 7.25 6.95 7.04 136900 7.04
GORO.US Gold Resource Corporation 20221214 0 1.7 1.7 1.63 1.64 443000 1.64 down up incorrect
GRF.US Eagle Capital Growth Fund Inc 20221214 0 9.89 10.02 9.45 10.02 7400 10.02 up up correct
GROY.US WT 20221214 0 0.23 0.25 0.2124 0.2199 142162 0.2199 down down correct
GSAT.US Globalstar Inc 20221214 0 1.56 1.59 1.48 1.53 5440200 1.53 down down correct
GTE.US Gran Tierra Energy Inc 20221214 0 0.94 0.94 0.9 0.93 3023100 0.93 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20221214 0 10.26 10.3 10.21 10.26 30800 10.26
HUSA.US Houston American Energy Corp 20221214 0 3.76 3.93 3.73 3.81 206300 3.81 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20221214 0 4.61 4.65 4.55 4.57 67800 4.57 down down correct
IBIO.US iBio Inc 20221214 0 0.62 0.62 0.55 0.55 292100 0.55 down down correct
ID.US PARTS iD Inc 20221214 0 1.05 1.065 1 1 15900 1 down down correct
IDW.US IDW Media Holdings Inc 20221214 0 1.15 1.15 0.92 1 54800 1 down down correct
IGC.US India Globalization Capital Inc 20221214 0 0.4 0.4 0.39 0.39 63700 0.39 down down correct
IHT.US InnSuites Hospitality Trust 20221214 0 1.38 1.38 1.34 1.34 5800 1.34 down down correct
IMH.US Impac Mortgage Holdings Inc 20221214 0 0.22 0.25 0.21 0.21 50600 0.21 down down correct
IMO.US Imperial Oil Limited 20221214 0 49.58 49.58 48.09 48.65 509200 48.65 down down correct
INDO.US Indonesia Energy Corporation Limited 20221214 0 5.32 5.388 5.1 5.16 212800 5.16 down up incorrect
INFU.US InfuSystem Holdings Inc 20221214 0 8.99 9.1 8.77 8.94 26600 8.94 down down correct
INTT.US inTEST Corporation 20221214 0 10.03 10.46 10.03 10.27 27800 10.27 up up correct
INUV.US Inuvo Inc 20221214 0 0.28 0.3 0.28 0.28 309800 0.28
IOR.US Income Opportunity Realty Investors Inc 20221214 0 12 12 12 12 100 12
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20221214 0 26 26 26 26 0 25.244
ISDR.US Issuer Direct Corporation 20221214 0 26.1 26.27 25.51 25.51 3000 25.51 down down correct
ISR.US Isoray Inc 20221214 0 0.33 0.33 0.3 0.3 107100 0.3 down down correct
ITP.US IT Tech Packaging Inc 20221214 0 0.62 0.66 0.62 0.64 55400 0.64 up up correct
ITRG.US Integra Resources Corp 20221214 0 0.64 0.647 0.61 0.61 55800 0.61 down down correct
JOB.US GEE Group Inc 20221214 0 0.75 0.78 0.66 0.66 500100 0.66 down up incorrect
KIQ.US Kelso Technologies Inc 20221214 0 0.32 0.32 0.27 0.27 38700 0.27 down down correct
KULR.US KULR Technology Group Inc 20221214 0 1.41 1.44 1.3 1.3 474100 1.3 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20221214 0 1.33 1.4 1.29 1.29 307100 1.29 down down correct
LEU.US Centrus Energy Corp 20221214 0 34.57 35.16 33.41 33.95 116300 33.95 down down correct
LGL.US The LGL Group Inc 20221214 0 4.19 4.2 4.11 4.11 700 4.11 down down correct
LNG.US Cheniere Energy Inc 20221214 0 166.42 166.91 160.66 163.2 1596200 163.2 down down correct
LODE.US Comstock Mining Inc 20221214 0 0.3 0.32 0.3 0.31 351600 0.31 up up correct
LOV.US Spark Networks SE 20221214 0 1.15 1.26 1.12 1.14 50200 1.14 down down correct
LSF.US Laird Superfood Inc 20221214 0 1.06 1.06 1 1 61300 1 down up incorrect
MAG.US MAG Silver Corp 20221214 0 16.04 16.04 15.46 15.69 323700 15.69 down down correct
MHH.US Mastech Digital Inc 20221214 0 12.59 12.9 12.31 12.8 16700 12.8 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221214 0 1.11 1.2 1.11 1.12 71700 1.12 up up correct
MLSS.US Milestone Scientific Inc 20221214 0 0.58 0.61 0.55 0.56 51600 0.56 down up incorrect
MMX.US Maverix Metals Inc 20221214 0 4.35 4.4 4.28 4.36 491800 4.36 up down incorrect
MSN.US Emerson Radio Corp 20221214 0 0.56 0.57 0.51 0.54 48500 0.54 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20221214 0 5.37 5.37 5.05 5.09 192421 5.09 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20221214 0 0.652 0.653 0.55 0.632 464100 0.632 down down correct
MXC.US Mexco Energy Corporation 20221214 0 12.9 12.9 12.9 12.9 1000 12.9
MYO.US Myomo Inc 20221214 0 0.611 0.655 0.52 0.606 557900 0.606 down up incorrect
NAK.US Northern Dynasty Minerals Ltd 20221214 0 0.23 0.24 0.23 0.23 582800 0.23
NAVB.US Navidea Biopharmaceuticals Inc 20221214 0 0.27 0.3 0.27 0.29 50700 0.29 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20221214 0 11.25 11.3 11.1 11.2 58400 11.2 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20221214 0 9.93 9.93 9.82 9.84 18400 9.84 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20221214 0 11.06 11.13 11.02 11.05 10800 11.05 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20221214 0 1.68 1.89 1.58 1.75 183100 1.75 up up correct
NEN.US New England Realty Associates Limited Partnership 20221214 0 72.3 72.5 69.68 72.13 19900 72.13 down down correct
NEWP.US New Pacific Metals Corp 20221214 0 2.46 2.49 2.35 2.38 110400 2.38 down down correct
NFGC.US New Found Gold Corp 20221214 0 3.98 4.09 3.98 4.01 198600 4.01 up up correct
NG.US NovaGold Resources Inc 20221214 0 6.04 6.04 5.81 5.92 1123600 5.92 down down correct
NGD.US New Gold Inc 20221214 0 1.09 1.09 1.03 1.06 3088500 1.06 down down correct
NHC.US National HealthCare Corporation 20221214 0 59.47 61.37 59.47 60.58 60500 60.58 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221214 0 8.92 9.05 8.86 8.89 32400 8.89 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221214 0 7.03 7.16 6.76 6.84 165600 6.84 down up incorrect
NNVC.US NanoViricides Inc 20221214 0 1.33 1.39 1.3 1.3 40800 1.3 down down correct
NOG.US Northern Oil and Gas Inc 20221214 0 33.11 33.66 32.15 32.29 1306600 32.29 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221214 0 3.5 3.56 3.46 3.49 71200 3.49 down down correct
NTIP.US Network 20221214 0 2.24 2.24 2.13 2.19 20100 2.19 down up incorrect
NXE.US NexGen Energy Ltd 20221214 0 4.18 4.22 4.084 4.14 2218600 4.14 down down correct
OGEN.US Oragenics Inc 20221214 0 0.18 0.18 0.17 0.17 474900 0.17 down up incorrect
OPTT.US Ocean Power Technologies Inc 20221214 0 0.62 0.66 0.6 0.61 289900 0.61 down down correct
ORLA.US Orla Mining Ltd 20221214 0 3.76 3.87 3.74 3.855 206600 3.855 up up correct
PED.US PEDEVCO Corp 20221214 0 1.1 1.14 1.1 1.12 178900 1.12 up up correct
PHGE.US BiomX Inc 20221214 0 0.179 0.2 0.145 0.159 734400 0.159 down down correct
PLAG.US Planet Green Holdings Corp 20221214 0 0.83 0.88 0.83 0.85 13200 0.85 up up correct
PLG.US Platinum Group Metals Ltd 20221214 0 1.7 1.71 1.65 1.7 318500 1.7
PLM.US PolyMet Mining Corp 20221214 0 2.74 2.82 2.71 2.75 68500 2.75 up up correct
PLX.US Protalix BioTherapeutics Inc 20221214 0 1.13 1.17 1.13 1.16 385663 1.16 up up correct
PLYM.US PA 20221214 0 24.77 24.77 24.75 24.7501 1309 24.7501 down down correct
PRK.US Park National Corporation 20221214 0 142.18 143.19 140.79 141.83 74800 141.83 down down correct
PTN.US Palatin Technologies Inc 20221214 0 3.59 3.59 3.41 3.47 28800 3.47 down down correct
PW.US Power REIT 20221214 0 5.11 5.11 4.8 4.83 16800 4.83 down up incorrect
PZG.US Paramount Gold Nevada Corp 20221214 0 0.39 0.398 0.37 0.37 103000 0.37 down down correct
RCG.US RENN Fund Inc 20221214 0 1.94 1.94 1.89 1.91 4500 1.91 down down correct
REI.US Ring Energy Inc 20221214 0 2.38 2.4 2.26 2.31 2117800 2.31 down down correct
REPX.US Riley Exploration Permian Inc 20221214 0 30.31 31.03 29.03 29.06 30300 29.06 down up incorrect
RHE.US Regional Health Properties Inc 20221214 0 3.18 3.24 3.089 3.14 7500 3.14 down up incorrect
RLGT.US Radiant Logistics Inc 20221214 0 5.22 5.31 5.19 5.28 128200 5.28 up up correct
RMED.US Ra Medical Systems Inc 20221214 0 4.7 5.45 4.58 5.31 494100 5.31 up up correct
RVP.US Retractable Technologies Inc 20221214 0 1.97 2.03 1.93 1.93 58100 1.93 down down correct
SACC.US SACC 20221214 0 23.27 23.84 23.23 23.517 800 23.517 up down incorrect
SACH.US Sachem Capital Corp 20221214 0 3.48 3.52 3.42 3.45 396700 3.45 down up incorrect
SCCB.US SCCB 20221214 0 24.065 24.1 24.065 24.1 1100 24.1 up up correct
SCCC.US SCCC 20221214 0 22.79 23.31 22.229 22.75 10700 22.75 down down correct
SDPI.US Superior Drilling Products Inc 20221214 0 0.86 0.88 0.84 0.84 12800 0.84 down down correct
SEB.US Seaboard Corporation 20221214 0 3689.99 3811.1101 3689.99 3725.6101 1300 3725.6101 up up correct
SENS.US Senseonics Holdings Inc 20221214 0 1.15 1.2 1.13 1.16 2494100 1.16 up up correct
SIF.US SIFCO Industries Inc 20221214 0 2.89 2.89 2.73 2.73 7800 2.73 down down correct
SILV.US SilverCrest Metals Inc 20221214 0 6.6 6.67 6.35 6.43 1565000 6.43 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20221214 0 30 32.3 28 32.3 16700 32.3 up up correct
SLI.US Standard Lithium Ltd 20221214 0 3.69 3.72 3.53 3.6 1232900 3.6 down down correct
SMTS.US Sierra Metals Inc 20221214 0 0.139 0.15 0.139 0.139 460100 0.139
SNMP.US Evolve Transition Infrastructure LP 20221214 0 0.19 0.2 0.19 0.2 116800 0.2 up up correct
SSY.US SunLink Health Systems Inc 20221214 0 0.8 0.8 0.75 0.75 37000 0.75 down down correct
STXS.US Stereotaxis Inc 20221214 0 2.2 2.2 2.03 2.08 113800 2.08 down up incorrect
SVM.US Silvercorp Metals Inc 20221214 0 2.93 2.97 2.85 2.89 1170300 2.89 down up incorrect
SVT.US Servotronics Inc 20221214 0 10.41 10.41 10.41 10.41 300 10.41
TELZ.US Tellurian Inc. 20221214 0 17.9 18.61 17.9 18.33 4900 18.33 up up correct
TGB.US Taseko Mines Limited 20221214 0 1.25 1.33 1.25 1.29 1239100 1.29 up up correct
THM.US International Tower Hill Mines Ltd 20221214 0 0.46 0.46 0.43 0.44 75400 0.44 down up incorrect
TKAT.US Takung Art Co. Ltd 20221214 0 0.66 0.73 0.66 0.688 49100 0.688 up up correct
TMBR.US Timber Pharmaceuticals Inc 20221214 0 1.35 1.63 1.35 1.58 171000 1.58 up up correct
TMP.US Tompkins Financial Corporation 20221214 0 79.87 79.87 77.4 77.86 60200 77.86 down down correct
TMQ.US Trilogy Metals Inc 20221214 0 0.56 0.57 0.53 0.55 240800 0.55 down down correct
TPHS.US Trinity Place Holdings Inc 20221214 0 0.739 0.76 0.7 0.74 39500 0.74 up up correct
TRT.US Trio 20221214 0 4.93 4.99 4.78 4.78 3700 4.78 down down correct
TRX.US Tanzanian Gold Corporation 20221214 0 0.32 0.34 0.31 0.34 307400 0.34 up down incorrect
UAMY.US United States Antimony Corporation 20221214 0 0.45 0.46 0.45 0.45 189600 0.45
UAVS.US AgEagle Aerial Systems Inc 20221214 0 0.41 0.44 0.41 0.41 497400 0.41
UEC.US Uranium Energy Corp 20221214 0 3.37 3.43 3.26 3.33 8738800 3.33 down up incorrect
UFAB.US Unique Fabricating Inc 20221214 0 0.47 0.473 0.46 0.46 11000 0.46 down down correct
URG.US Ur 20221214 0 1.16 1.19 1.14 1.16 921500 1.16
USAS.US Americas Gold and Silver Corporation 20221214 0 0.61 0.62 0.6 0.61 360200 0.61
UTG.US Reaves Utility Income Fund 20221214 0 30.47 30.7 30.1 30.48 176900 30.29 up up correct
UUU.US Universal Security Instruments Inc 20221214 0 2.2 2.23 2.11 2.16 18300 2.16 down up incorrect
UUUU.US Energy Fuels Inc 20221214 0 6.1 6.14 5.88 5.96 1964120 5.96 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20221214 0 11.76 11.76 11.43 11.46 51400 11.46 down down correct
VGZ.US Vista Gold Corp 20221214 0 0.55 0.55 0.52 0.55 149000 0.55
VKI.US Invesco Advantage Municipal Income Trust II 20221214 0 8.67 8.67 8.55 8.58 180500 8.58 down down correct
VNRX.US VolitionRx Limited 20221214 0 2.11 2.12 2.02 2.02 77100 2.02 down down correct
WBEV.US Winc Inc. 20221214 0 0.02 0.11 0.0011 0.0301 539042 0.0301 up up correct
WLMS.US Williams Industrial Services Group Inc 20221214 0 0.94 1 0.925 0.935 46300 0.935 down down correct
WRN.US Western Copper and Gold Corporation 20221214 0 1.94 1.94 1.8 1.84 107900 1.84 down down correct
WTT.US Wireless Telecom Group Inc 20221214 0 1.7 1.72 1.63 1.63 82100 1.63 down up incorrect
WWR.US Westwater Resources Inc 20221214 0 0.91 0.91 0.86 0.86 492500 0.86 down up incorrect
WYY.US WidePoint Corporation 20221214 0 1.99 1.99 1.9 1.9 13642 1.9 down down correct
XPL.US Solitario Zinc Corp 20221214 0 0.58 0.6 0.57 0.57 13100 0.57 down down correct
XTNT.US Xtant Medical Holdings Inc 20221214 0 0.62 0.64 0.54 0.64 43500 0.64 up up correct
ZDGE.US Zedge Inc 20221214 0 2.28 2.56 2.15 2.15 98600 2.15 down up incorrect
ZOM.US Zomedica Corp 20221214 0 0.196 0.201 0.193 0.193 2577300 0.193 down up incorrect

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