CollectAI

close-nysemkt_stocks

2022/12/15

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221215 0 21 21.63 20.9 21.16 2900 21.16 up up correct
AAU.US Almaden Minerals Ltd 20221215 0 0.24 0.25 0.24 0.24 146400 0.24
ACU.US Acme United Corporation 20221215 0 23.27 23.48 22.75 23.14 18100 23.14 down up incorrect
AE.US Adams Resources & Energy Inc 20221215 0 37.9 39.08 37.9 38 35400 38 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221215 0 5.2 5.2 5.11 5.14 102200 5.14 down down correct
AGE.US AgeX Therapeutics Inc 20221215 0 0.54 0.575 0.54 0.57 12400 0.57 up up correct
AIM.US AIM ImmunoTech Inc 20221215 0 0.35 0.36 0.34 0.35 158200 0.35
AINC.US Ashford Inc 20221215 0 15.2 15.2 14.6 14.7 2800 14.7 down down correct
AIRI.US Air Industries Group 20221215 0 4.85 4.85 4.76 4.76 3800 4.76 down up incorrect
AMBO.US Ambow Education Holding Ltd 20221215 0 0.3216 0.33 0.2904 0.3171 19440 0.3171 down down correct
AMPE.US Ampio Pharmaceuticals Inc 20221215 0 0.27 0.28 0.26 0.26 82100 0.26 down up incorrect
AMS.US American Shared Hospital Services 20221215 0 2.88 2.88 2.88 2.88 500 2.88
ANVS.US Annovis Bio Inc. 20221215 0 12.08 12.32 11.62 12.16 22700 12.16 up up correct
APT.US Alpha Pro Tech Ltd 20221215 0 4.13 4.13 4.03 4.09 25600 4.09 down down correct
ARMP.US Armata Pharmaceuticals Inc 20221215 0 1.9 1.9 1.65 1.68 49200 1.68 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20221215 0 0.66 0.67 0.65 0.65 351700 0.65 down up incorrect
ASXC.US Asensus Surgical Inc 20221215 0 0.38 0.38 0.37 0.37 571200 0.37 down down correct
ATEST.US H 20221215 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20221215 0 10.92 11.17 10.775 11.02 142600 11.02 up up correct
AUMN.US Golden Minerals Company 20221215 0 0.27 0.29 0.27 0.28 546800 0.28 up up correct
AWX.US Avalon Holdings Corporation 20221215 0 2.74 2.77 2.74 2.77 1600 2.77 up up correct
BATL.US Battalion Oil Corporation 20221215 0 10.44 10.795 9.59 9.84 9900 9.84 down up incorrect
BDL.US Flanigan's Enterprises Inc 20221215 0 28.17 28.25 27.6 27.6 1300 27.6 down down correct
BGI.US Birks Group Inc 20221215 0 5.23 5.23 5.16 5.2 4800 5.2 down down correct
BHB.US Bar Harbor Bankshares 20221215 0 30.62 30.9 30.33 30.84 28300 30.84 up up correct
BKTI.US BK Technologies Corporation 20221215 0 2.5 2.63 2.5 2.58 15700 2.58 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20221215 0 13.04 13.09 12.175 12.22 36300 12.22 down down correct
BRN.US Barnwell Industries Inc 20221215 0 2.94 2.99 2.82 2.83 13100 2.83 down down correct
BTG.US B2Gold Corp 20221215 0 3.44 3.48 3.35 3.38 11963000 3.38 down down correct
BTN.US Ballantyne Strong Inc 20221215 0 2.75 2.75 2.52 2.68 22800 2.68 down up incorrect
BTTR.US Better Choice Company Inc 20221215 0 0.536 0.536 0.51 0.52 13900 0.52 down down correct
CANF.US Can 20221215 0 0.73 0.76 0.69 0.73 94600 0.73
CCF.US Chase Corporation 20221215 0 92.5 92.5 81.18 83.91 74400 83.91 down down correct
CEI.US Camber Energy Inc 20221215 0 0.08 0.0819 0.0784 0.0784 48831566 0.0784 down down correct
CET.US Central Securities Corp 20221215 0 34.08 34.52 33.99 34.1 22000 34.1 up down incorrect
CEV.US Eaton Vance California Municipal Income Trust 20221215 0 10.01 10.09 10.01 10.01 14100 10.01
CIK.US Credit Suisse Asset Management Income Fund Inc 20221215 0 2.68 2.68 2.63 2.65 99853 2.65 down down correct
CIX.US CompX International Inc 20221215 0 19.09 19.2 18.78 19.2 2100 19.2 up up correct
CKX.US CKX Lands Inc 20221215 0 10.37 10.37 10.26 10.26 3300 10.26 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20221215 0 8.1 8.13 7.92 8.05 2168750 8.05 down down correct
CMCL.US Caledonia Mining Corporation Plc 20221215 0 11.46 11.555 10.91 11.06 24383 11.06 down up incorrect
CMT.US Core Molding Technologies Inc 20221215 0 12.45 12.45 11.75 11.99 32100 11.99 down down correct
COHN.US Cohen & Company Inc 20221215 0 9.21 9.36 8.6 8.86 16500 8.86 down down correct
CPHI.US China Pharma Holdings Inc 20221215 0 0.11 0.12 0.11 0.11 2327500 0.11
CQP.US Cheniere Energy Partners L.P 20221215 0 57.76 58.84 57.04 58.25 251300 58.25 up down incorrect
CRF.US Cornerstone Total Return Fund Inc 20221215 0 7.87 7.89 7.67 7.74 1145800 7.74 down down correct
CVM.US CEL 20221215 0 2.33 2.41 2.24 2.34 225600 2.34 up up correct
CVR.US Chicago Rivet & Machine Co 20221215 0 27.68 28.19 27.55 27.89 4600 27.89 up up correct
CVU.US CPI Aerostructures Inc 20221215 0 3.52 3.87 3.5 3.61 73600 3.61 up up correct
CYBN.US Cybin Inc 20221215 0 0.3 0.304 0.28 0.298 1122400 0.298 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20221215 0 1.87 1.87 1.85 1.86 229127 1.86 down down correct
DIT.US AMCON Distributing Company 20221215 0 189.61 196.08 179.16 196.08 900 196.08 up up correct
DLA.US Delta Apparel Inc 20221215 0 10.17 10.85 10.17 10.31 36500 10.31 up up correct
DMF.US BNY Mellon Municipal Income Inc 20221215 0 6.28 6.43 6.28 6.38 118500 6.38 up up correct
DNN.US Denison Mines Corp 20221215 0 1.11 1.15 1.09 1.15 5425400 1.15 up up correct
DSS.US Document Security Systems Inc 20221215 0 0.236 0.27 0.216 0.216 922200 0.216 down down correct
DXF.US Dunxin Financial Holdings Limited 20221215 0 0.22 0.22 0.2 0.21 187000 0.21 down up incorrect
DXR.US Daxor Corporation 20221215 0 9.5 9.76 9.15 9.76 6700 9.76 up up correct
EAD.US Wells Fargo Advantage Funds 20221215 0 6.62 6.62 6.56 6.59 293700 6.59 down down correct
ECF.US PA 20221215 0 22.95 22.95 22.95 22.95 105 22.6219
EIM.US Eaton Vance Municipal Bond Fund 20221215 0 10.2 10.25 10.13 10.16 292600 10.16 down up incorrect
ELA.US Envela Corporation 20221215 0 5.48 5.94 5.4 5.69 136200 5.69 up up correct
ELLO.US Ellomay Capital Ltd 20221215 0 13.65 13.67 13.65 13.67 400 13.67 up down incorrect
ELMD.US Electromed Inc 20221215 0 9.75 10.09 9.55 10.02 16100 10.02 up up correct
EMAN.US eMagin Corporation 20221215 0 0.8 0.86 0.8 0.8 125000 0.8
EMX.US EMX Royalty Corporation 20221215 0 1.81 1.86 1.79 1.82 101600 1.82 up up correct
ENSV.US Enservco Corporation 20221215 0 2.18 2.25 2.07 2.19 158600 2.19 up down incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20221215 0 9.4 9.4 9.27 9.3 57700 9.3 down up incorrect
EPM.US Evolution Petroleum Corporation 20221215 0 6.9 6.92 6.7 6.71 201300 6.71 down up incorrect
EQX.US Equinox Gold Corp 20221215 0 3.5 3.59 3.47 3.49 1554100 3.49 down up incorrect
ERC.US Wells Fargo Advantage Multi 20221215 0 9.76 9.8 9.64 9.71 95100 9.71 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221215 0 11.51 11.51 11.35 11.44 18600 11.44 down down correct
ESP.US Espey Mfg. & Electronics Corp 20221215 0 13.2 13.2 13.12 13.12 800 13.12 down down correct
EVBN.US Evans Bancorp Inc 20221215 0 37.45 37.6 37.21 37.23 10400 37.23 down up incorrect
EVI.US EVI Industries Inc 20221215 0 22.04 23.18 21.27 22.67 51900 22.67 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20221215 0 8.96 8.99 8.87 8.89 83300 8.89 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20221215 0 9.71 9.77 9.66 9.75 414300 9.75 up up correct
EXN.US Excellon Resources Inc 20221215 0 0.29 0.33 0.27 0.33 70200 0.33 up up correct
FAX.US Aberdeen Asia 20221215 0 2.61 2.66 2.6 2.61 959200 2.61
FCO.US Aberdeen Global Income Fund Inc 20221215 0 4.76 4.78 4.73 4.78 51500 4.78 up up correct
FEN.US First Trust Energy Income and Growth Fund 20221215 0 14.57 14.57 14.14 14.33 58900 14.33 down up incorrect
FRD.US Friedman Industries Incorporated 20221215 0 10 10.09 9.6 9.81 39800 9.81 down down correct
FSI.US Flexible Solutions International Inc 20221215 0 3.54 3.54 3.18 3.28 54800 3.28 down down correct
FSP.US Franklin Street Properties Corp 20221215 0 2.92 2.92 2.84 2.87 2600700 2.87 down down correct
FTF.US Franklin Limited Duration Income Trust 20221215 0 6.29 6.36 6.24 6.29 215050 6.2307
FURY.US Fury Gold Mines Limited 20221215 0 0.35 0.35 0.338 0.344 248900 0.344 down up incorrect
GAU.US Galiano Gold Inc 20221215 0 0.51 0.53 0.48 0.53 771100 0.53 up up correct
GBR.US New Concept Energy Inc 20221215 0 1.22 1.22 1.15 1.17 2100 1.17 down up incorrect
GGN.US PB 20221215 0 22.65 22.7 22.65 22.65 4851 22.3375
GLO.US Clough Global Opportunities Fund 20221215 0 5.63 5.63 5.52 5.55 670400 5.55 down down correct
GLQ.US Clough Global Equity Fund 20221215 0 7.04 7.05 6.89 6.94 132600 6.94 down up incorrect
GLU.US The Gabelli Global Utility & Income Trust 20221215 0 14.48 14.54 14.39 14.54 14500 14.54 up up correct
GLV.US Clough Global Dividend and Income Fund 20221215 0 7.06 7.06 6.86 6.98 40200 6.98 down down correct
GORO.US Gold Resource Corporation 20221215 0 1.63 1.64 1.58 1.58 698000 1.58 down down correct
GRF.US Eagle Capital Growth Fund Inc 20221215 0 10.07 10.74 8.88 9.85 19800 9.85 down down correct
GROY.US WT 20221215 0 0.23 0.23 0.23 0.23 800 0.23
GSAT.US Globalstar Inc 20221215 0 1.5 1.53 1.42 1.43 3878800 1.43 down down correct
GTE.US Gran Tierra Energy Inc 20221215 0 0.91 0.92 0.87 0.91 4930500 0.91
HNW.US Pioneer Diversified High Income Fund Inc 20221215 0 10.21 10.23 10.14 10.2 43200 10.2 down up incorrect
HUSA.US Houston American Energy Corp 20221215 0 3.88 3.97 3.78 3.89 118100 3.89 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20221215 0 4.5 4.52 4.38 4.38 82100 4.38 down down correct
IBIO.US iBio Inc 20221215 0 0.55 0.58 0.36 0.45 2789400 0.45 down down correct
ID.US PARTS iD Inc 20221215 0 1.1 1.1 1.05 1.05 9100 1.05 down up incorrect
IDW.US IDW Media Holdings Inc 20221215 0 0.99 1.08 0.99 1.03 4500 1.03 up up correct
IGC.US India Globalization Capital Inc 20221215 0 0.39 0.4 0.38 0.38 120200 0.38 down down correct
IHT.US InnSuites Hospitality Trust 20221215 0 1.47 1.47 1.37 1.37 1300 1.37 down down correct
IMH.US Impac Mortgage Holdings Inc 20221215 0 0.2 0.23 0.2 0.21 74200 0.21 up up correct
IMO.US Imperial Oil Limited 20221215 0 48.27 48.42 47.04 47.39 669500 47.39 down down correct
INDO.US Indonesia Energy Corporation Limited 20221215 0 5.11 5.4 5.01 5.21 158400 5.21 up up correct
INFU.US InfuSystem Holdings Inc 20221215 0 8.99 9.05 8.75 8.9 21700 8.9 down down correct
INTT.US inTEST Corporation 20221215 0 10.13 10.45 10.06 10.24 41200 10.24 up up correct
INUV.US Inuvo Inc 20221215 0 0.27 0.29 0.27 0.27 243000 0.27
IOR.US Income Opportunity Realty Investors Inc 20221215 0 12 12 12 12 0 12
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20221215 0 26 26 26 26 0 25.244
ISDR.US Issuer Direct Corporation 20221215 0 25.2 26.67 25.2 25.39 4500 25.39 up up correct
ISR.US Isoray Inc 20221215 0 0.3 0.32 0.29 0.29 221100 0.29 down down correct
ITP.US IT Tech Packaging Inc 20221215 0 0.67 0.67 0.61 0.64 34000 0.64 down down correct
ITRG.US Integra Resources Corp 20221215 0 0.63 0.648 0.608 0.621 101700 0.621 down down correct
JOB.US GEE Group Inc 20221215 0 0.7 0.72 0.66 0.66 710900 0.66 down up incorrect
KIQ.US Kelso Technologies Inc 20221215 0 0.3 0.3 0.26 0.27 68300 0.27 down down correct
KULR.US KULR Technology Group Inc 20221215 0 1.3 1.37 1.3 1.31 244800 1.31 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20221215 0 1.25 1.32 1.24 1.32 361700 1.32 up up correct
LEU.US Centrus Energy Corp 20221215 0 33.47 34.5 33.47 33.83 83300 33.83 up up correct
LGL.US The LGL Group Inc 20221215 0 4.1 4.15 4.02 4.02 11400 4.02 down down correct
LNG.US Cheniere Energy Inc 20221215 0 162.28 162.28 158.97 160.6 1695200 160.6 down down correct
LODE.US Comstock Mining Inc 20221215 0 0.3 0.31 0.3 0.3 575500 0.3
LOV.US Spark Networks SE 20221215 0 1.14 1.17 1.08 1.08 14600 1.08 down down correct
LSF.US Laird Superfood Inc 20221215 0 1 1.03 1 1 22500 1
MAG.US MAG Silver Corp 20221215 0 15.27 15.45 15.1 15.19 375700 15.19 down down correct
MHH.US Mastech Digital Inc 20221215 0 12.79 13.63 12.3 12.99 20700 12.99 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221215 0 1.14 1.16 1.1 1.1 87700 1.1 down up incorrect
MLSS.US Milestone Scientific Inc 20221215 0 0.58 0.58 0.51 0.51 211300 0.51 down up incorrect
MMX.US Maverix Metals Inc 20221215 0 4.25 4.36 4.23 4.33 455200 4.33 up down incorrect
MSN.US Emerson Radio Corp 20221215 0 0.54 0.58 0.54 0.54 1700 0.54
MTA.US Metalla Royalty & Streaming Ltd 20221215 0 5.07 5.16 5 5.12 158779 5.12 up down incorrect
MTNB.US Matinas BioPharma Holdings Inc 20221215 0 0.613 0.64 0.584 0.64 509400 0.64 up down incorrect
MXC.US Mexco Energy Corporation 20221215 0 12.89 12.89 12.89 12.89 500 12.89
MYO.US Myomo Inc 20221215 0 0.62 0.626 0.57 0.598 279500 0.598 down down correct
NAK.US Northern Dynasty Minerals Ltd 20221215 0 0.23 0.24 0.22 0.22 1173700 0.22 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20221215 0 0.3 0.3 0.27 0.3 26900 0.3
NBH.US Neuberger Berman Municipal Fund Inc 20221215 0 11.39 11.39 11.09 11.18 70200 11.18 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20221215 0 9.9 9.99 9.78 9.88 19700 9.88 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20221215 0 11.14 11.19 11.05 11.05 17500 11.05 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20221215 0 1.75 1.75 1.6 1.66 29100 1.66 down up incorrect
NEN.US New England Realty Associates Limited Partnership 20221215 0 71 71.18 70.9 71 6100 71
NEWP.US New Pacific Metals Corp 20221215 0 2.33 2.51 2.29 2.51 146300 2.51 up up correct
NFGC.US New Found Gold Corp 20221215 0 3.98 3.99 3.92 3.95 176900 3.95 down down correct
NG.US NovaGold Resources Inc 20221215 0 5.78 5.79 5.62 5.64 1204500 5.64 down down correct
NGD.US New Gold Inc 20221215 0 1.02 1.03 0.99 1 4082600 1 down up incorrect
NHC.US National HealthCare Corporation 20221215 0 60.2 60.62 58.71 58.95 58700 58.95 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221215 0 8.82 8.93 8.78 8.85 43300 8.85 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221215 0 6.84 6.9 6.7 6.87 146800 6.87 up up correct
NNVC.US NanoViricides Inc 20221215 0 1.31 1.38 1.28 1.36 71600 1.36 up up correct
NOG.US Northern Oil and Gas Inc 20221215 0 32.1 32.96 31.7 32.61 1885000 32.61 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221215 0 3.45 3.48 3.42 3.48 75700 3.48 up up correct
NTIP.US Network 20221215 0 2.16 2.22 2.16 2.18 14400 2.18 up up correct
NXE.US NexGen Energy Ltd 20221215 0 4.06 4.129 4.03 4.05 1978200 4.05 down down correct
OGEN.US Oragenics Inc 20221215 0 0.17 0.18 0.16 0.17 939800 0.17
OPTT.US Ocean Power Technologies Inc 20221215 0 0.63 0.63 0.47 0.55 713900 0.55 down down correct
ORLA.US Orla Mining Ltd 20221215 0 3.68 3.79 3.66 3.77 101200 3.77 up up correct
PCG.US PI 20221215 0 15.47 15.6 15.45 15.45 1000 15.45 down up incorrect
PED.US PEDEVCO Corp 20221215 0 1.11 1.12 1.09 1.1 99400 1.1 down down correct
PHGE.US BiomX Inc 20221215 0 0.167 0.167 0.132 0.135 726000 0.135 down up incorrect
PLAG.US Planet Green Holdings Corp 20221215 0 0.8 0.84 0.78 0.78 10500 0.78 down down correct
PLG.US Platinum Group Metals Ltd 20221215 0 1.66 1.73 1.65 1.72 329900 1.72 up up correct
PLM.US PolyMet Mining Corp 20221215 0 2.71 2.75 2.7 2.7 36300 2.7 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20221215 0 1.18 1.24 1.16 1.16 637878 1.16 down down correct
PLYM.US PA 20221215 0 24.99 25.0117 24.9499 25 6752 25 up up correct
PRK.US Park National Corporation 20221215 0 140.32 141.47 139.45 140.83 60000 140.83 up up correct
PTN.US Palatin Technologies Inc 20221215 0 3.43 3.53 3.29 3.3 18700 3.3 down down correct
PW.US Power REIT 20221215 0 4.69 5.07 4.69 4.94 14700 4.94 up up correct
PZG.US Paramount Gold Nevada Corp 20221215 0 0.37 0.374 0.365 0.365 54600 0.365 down down correct
RCG.US RENN Fund Inc 20221215 0 1.89 1.94 1.81 1.94 6400 1.94 up up correct
REI.US Ring Energy Inc 20221215 0 2.29 2.33 2.25 2.3 1835400 2.3 up up correct
REPX.US Riley Exploration Permian Inc 20221215 0 29.46 30.28 29.01 29.37 37900 29.37 down down correct
RHE.US Regional Health Properties Inc 20221215 0 2.94 3.2 2.91 3.14 4700 3.14 up up correct
RLGT.US Radiant Logistics Inc 20221215 0 5.23 5.27 5.07 5.13 113300 5.13 down down correct
RMED.US Ra Medical Systems Inc 20221215 0 5.1 5.52 4.78 4.78 369800 4.78 down down correct
RVP.US Retractable Technologies Inc 20221215 0 1.9 1.99 1.9 1.93 83000 1.93 up up correct
SACC.US SACC 20221215 0 23.23 23.278 23.11 23.2 3500 23.2 down up incorrect
SACH.US Sachem Capital Corp 20221215 0 3.44 3.537 3.42 3.5 483500 3.5 up down incorrect
SCCB.US SCCB 20221215 0 24.24 24.56 24.24 24.54 1600 24.54 up down incorrect
SCCC.US SCCC 20221215 0 22.82 22.85 22.36 22.415 3300 22.415 down up incorrect
SDPI.US Superior Drilling Products Inc 20221215 0 0.84 0.85 0.78 0.81 21900 0.81 down down correct
SEB.US Seaboard Corporation 20221215 0 3717 3778 3696.3799 3724.96 800 3724.96 up up correct
SENS.US Senseonics Holdings Inc 20221215 0 1.14 1.18 1.1 1.12 4689600 1.12 down down correct
SIF.US SIFCO Industries Inc 20221215 0 2.73 2.74 2.73 2.73 2000 2.73
SILV.US SilverCrest Metals Inc 20221215 0 6.32 6.43 6.21 6.21 2991000 6.21 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20221215 0 32.51 32.51 32.51 32.51 400 32.51
SLI.US Standard Lithium Ltd 20221215 0 3.48 3.61 3.48 3.59 480200 3.59 up down incorrect
SMTS.US Sierra Metals Inc 20221215 0 0.125 0.145 0.125 0.13 420800 0.13 up up correct
SNMP.US Evolve Transition Infrastructure LP 20221215 0 0.2 0.2 0.19 0.19 725800 0.19 down down correct
SSY.US SunLink Health Systems Inc 20221215 0 0.75 0.8 0.74 0.75 16600 0.75
STXS.US Stereotaxis Inc 20221215 0 2.05 2.07 2 2 105300 2 down down correct
SVM.US Silvercorp Metals Inc 20221215 0 2.79 2.875 2.77 2.84 1418200 2.84 up up correct
SVT.US Servotronics Inc 20221215 0 10.6 10.63 10.6 10.63 900 10.63 up down incorrect
TELZ.US Tellurian Inc. 20221215 0 17.911 18.989 17.911 18.74 8500 18.74 up up correct
TGB.US Taseko Mines Limited 20221215 0 1.27 1.27 1.22 1.26 1250600 1.26 down down correct
THM.US International Tower Hill Mines Ltd 20221215 0 0.42 0.44 0.42 0.42 92500 0.42
TKAT.US Takung Art Co. Ltd 20221215 0 0.68 0.73 0.68 0.702 51500 0.702 up down incorrect
TMBR.US Timber Pharmaceuticals Inc 20221215 0 1.65 1.65 1.52 1.58 148200 1.58 down down correct
TMP.US Tompkins Financial Corporation 20221215 0 77.58 78.03 75.7 76.19 61100 76.19 down up incorrect
TMQ.US Trilogy Metals Inc 20221215 0 0.54 0.59 0.54 0.55 474300 0.55 up up correct
TPHS.US Trinity Place Holdings Inc 20221215 0 0.72 0.79 0.7 0.7179 12300 0.7179 down up incorrect
TRT.US Trio 20221215 0 4.78 4.85 4.67 4.68 12300 4.68 down down correct
TRX.US Tanzanian Gold Corporation 20221215 0 0.33 0.34 0.32 0.32 367200 0.32 down down correct
UAMY.US United States Antimony Corporation 20221215 0 0.45 0.45 0.45 0.45 235100 0.45
UAVS.US AgEagle Aerial Systems Inc 20221215 0 0.42 0.42 0.41 0.41 291000 0.41 down down correct
UEC.US Uranium Energy Corp 20221215 0 3.27 3.3 3.2 3.23 8805800 3.23 down down correct
UFAB.US Unique Fabricating Inc 20221215 0 0.45 0.474 0.441 0.441 32300 0.441 down down correct
URG.US Ur 20221215 0 1.15 1.18 1.11 1.11 818900 1.11 down down correct
USAS.US Americas Gold and Silver Corporation 20221215 0 0.6 0.62 0.57 0.6 346700 0.6
UTG.US Reaves Utility Income Fund 20221215 0 30.01 30.19 29.59 29.77 236200 29.77 down down correct
UUU.US Universal Security Instruments Inc 20221215 0 2.13 2.19 2.04 2.19 3200 2.19 up up correct
UUUU.US Energy Fuels Inc 20221215 0 5.88 5.91 5.76 5.77 2392286 5.77 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20221215 0 11.39 11.44 11.27 11.27 36400 11.27 down up incorrect
VGZ.US Vista Gold Corp 20221215 0 0.55 0.55 0.52 0.53 83800 0.53 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20221215 0 8.61 8.61 8.53 8.55 192400 8.55 down down correct
VNRX.US VolitionRx Limited 20221215 0 2.03 2.08 1.95 1.97 94600 1.97 down down correct
WBEV.US Winc Inc. 20221215 0 0.0212 0.0883 0.0212 0.0326 103070 0.0326 up down incorrect
WLMS.US Williams Industrial Services Group Inc 20221215 0 0.92 0.966 0.86 0.94 50200 0.94 up up correct
WRN.US Western Copper and Gold Corporation 20221215 0 1.8 1.84 1.72 1.75 155800 1.75 down down correct
WTT.US Wireless Telecom Group Inc 20221215 0 1.65 1.66 1.55 1.58 51800 1.58 down down correct
WWR.US Westwater Resources Inc 20221215 0 0.88 0.89 0.83 0.84 283500 0.84 down down correct
WYY.US WidePoint Corporation 20221215 0 1.91 1.94 1.885 1.92 26008 1.92 up up correct
XPL.US Solitario Zinc Corp 20221215 0 0.57 0.59 0.56 0.59 33200 0.59 up up correct
XTNT.US Xtant Medical Holdings Inc 20221215 0 0.64 0.69 0.58 0.68 126900 0.68 up up correct
ZDGE.US Zedge Inc 20221215 0 2.09 2.14 1.9 1.94 52600 1.94 down up incorrect
ZOM.US Zomedica Corp 20221215 0 0.19 0.206 0.19 0.191 6760400 0.191 up up correct

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