CollectAI

close-nysemkt_stocks

2022/12/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20221227 0 19.633 20.08 19.6 19.95 7800 19.95 up up correct
AAU.US Almaden Minerals Ltd 20221227 0 0.24 0.25 0.24 0.24 278200 0.24
ACU.US Acme United Corporation 20221227 0 22.34 22.34 22.17 22.32 1100 22.32 down down correct
AE.US Adams Resources & Energy Inc 20221227 0 39.56 40 39.21 39.95 11100 39.95 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20221227 0 5.14 5.25 5.14 5.19 106000 5.0984 up up correct
AGE.US AgeX Therapeutics Inc 20221227 0 0.55 0.57 0.55 0.55 29000 0.55
AIM.US AIM ImmunoTech Inc 20221227 0 0.37 0.38 0.35 0.35 373600 0.35 down down correct
AINC.US Ashford Inc 20221227 0 14 14.16 13.6 14.16 2800 14.16 up up correct
AIRI.US Air Industries Group 20221227 0 4.39 4.47 4.31 4.45 6200 4.45 up up correct
AMBO.US Ambow Education Holding Ltd 20221227 0 0.29 0.3161 0.2895 0.3024 23967 0.3024 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20221227 0 0.22 0.23 0.21 0.22 221100 0.22
AMS.US American Shared Hospital Services 20221227 0 2.81 2.81 2.71 2.76 5200 2.76 down down correct
ANVS.US Annovis Bio Inc. 20221227 0 13 13.17 11.84 12.03 63000 12.03 down down correct
APT.US Alpha Pro Tech Ltd 20221227 0 3.99 4.02 3.95 3.98 65800 3.98 down down correct
ARMP.US Armata Pharmaceuticals Inc 20221227 0 1.26 1.29 1.04 1.04 23600 1.04 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20221227 0 0.69 0.71 0.69 0.71 390600 0.71 up up correct
ASXC.US Asensus Surgical Inc 20221227 0 0.31 0.32 0.28 0.3 2026400 0.3 down down correct
ATNM.US Actinium Pharmaceuticals Inc 20221227 0 10.03 10.04 9.71 9.71 158400 9.71 down down correct
AUMN.US Golden Minerals Company 20221227 0 0.29 0.3 0.28 0.29 274700 0.29
AWX.US Avalon Holdings Corporation 20221227 0 2.53 2.71 2.53 2.55 2900 2.55 up down incorrect
BATL.US Battalion Oil Corporation 20221227 0 9.62 10.075 9.62 10.03 5000 10.03 up up correct
BCV.US PA 20221227 0 23.13 23.13 23.03 23.0881 1923 23.0881 down down correct
BDL.US Flanigan's Enterprises Inc 20221227 0 28.49 28.49 26.5 26.99 400 26.99 down down correct
BGI.US Birks Group Inc 20221227 0 5.67 5.95 5.45 5.95 49600 5.95 up up correct
BHB.US Bar Harbor Bankshares 20221227 0 31.37 31.77 31.35 31.66 21700 31.66 up up correct
BKTI.US BK Technologies Corporation 20221227 0 2.75 3.08 2.75 3.08 407200 3.08 up up correct
BRBS.US Blue Ridge Bankshares Inc 20221227 0 12.4 12.65 12.335 12.48 34800 12.48 up up correct
BRN.US Barnwell Industries Inc 20221227 0 2.98 3.01 2.84 3 40100 3 up up correct
BTG.US B2Gold Corp 20221227 0 3.57 3.71 3.55 3.69 8491100 3.69 up up correct
BTN.US Ballantyne Strong Inc 20221227 0 2.71 2.71 2.61 2.61 1224 2.61 down down correct
BTTR.US Better Choice Company Inc 20221227 0 0.49 0.517 0.44 0.49 97400 0.49
CANF.US Can 20221227 0 0.64 0.67 0.58 0.6 240700 0.6 down up incorrect
CCF.US Chase Corporation 20221227 0 86.13 86.13 84.33 85.57 9500 85.57 down down correct
CEI.US Camber Energy Inc 20221227 0 2.78 2.83 2.21 2.24 10207385 2.24 down down correct
CET.US Central Securities Corp 20221227 0 33.81 33.85 33.42 33.51 38000 33.51 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20221227 0 9.86 9.95 9.83 9.84 70900 9.84 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20221227 0 2.6 2.61 2.51 2.51 476800 2.51 down up incorrect
CIX.US CompX International Inc 20221227 0 18.1 18.41 17.86 18.41 3100 18.41 up up correct
CKX.US CKX Lands Inc 20221227 0 10.07 10.07 10.07 10.07 100 10.07
CLM.US Cornerstone Strategic Value Fund Inc 20221227 0 7.5 7.58 7.41 7.49 1605600 7.49 down down correct
CMCL.US Caledonia Mining Corporation Plc 20221227 0 12.38 13.39 12.38 13.06 52500 13.06 up up correct
CMT.US Core Molding Technologies Inc 20221227 0 12.73 12.74 12.61 12.7 8800 12.7 down down correct
COHN.US Cohen & Company Inc 20221227 0 9.42 9.42 8.58 8.73 4000 8.73 down up incorrect
CPHI.US China Pharma Holdings Inc 20221227 0 0.11 0.12 0.1 0.1 1075200 0.1 down down correct
CQP.US Cheniere Energy Partners L.P 20221227 0 58.23 59 57.15 57.28 137500 57.28 down down correct
CRF.US Cornerstone Total Return Fund Inc 20221227 0 7.3 7.34 7.23 7.29 635400 7.29 down down correct
CVM.US CEL 20221227 0 2.22 2.3 2.05 2.07 304400 2.07 down down correct
CVR.US Chicago Rivet & Machine Co 20221227 0 28.59 29.77 28.53 28.62 3700 28.62 up up correct
CVU.US CPI Aerostructures Inc 20221227 0 3.23 3.47 3.16 3.27 20900 3.27 up up correct
CYBN.US Cybin Inc 20221227 0 0.291 0.322 0.28 0.31 1225200 0.31 up down incorrect
DHY.US Credit Suisse High Yield Bond Fund Inc 20221227 0 1.82 1.82 1.77 1.78 604100 1.78 down down correct
DIT.US AMCON Distributing Company 20221227 0 187.99 189.5 186.03 188 1000 183.0265 up down incorrect
DLA.US Delta Apparel Inc 20221227 0 10.99 11.4 10.51 10.74 39400 10.74 down down correct
DMF.US BNY Mellon Municipal Income Inc 20221227 0 6.22 6.29 6.16 6.18 225700 6.18 down down correct
DNN.US Denison Mines Corp 20221227 0 1.16 1.18 1.14 1.14 3960000 1.14 down down correct
DSS.US Document Security Systems Inc 20221227 0 0.18 0.19 0.163 0.166 311700 0.166 down up incorrect
DXF.US Dunxin Financial Holdings Limited 20221227 0 0.18 0.19 0.18 0.19 23800 0.19 up up correct
DXR.US Daxor Corporation 20221227 0 9.76 9.76 9.76 9.76 26 9.76
EAD.US Wells Fargo Advantage Funds 20221227 0 6.49 6.53 6.36 6.38 271300 6.38 down down correct
ECF.US PA 20221227 0 22.4 22.4 22.4 22.4 2698 22.4
EIM.US Eaton Vance Municipal Bond Fund 20221227 0 10.01 10.07 9.95 9.98 455900 9.98 down down correct
ELA.US Envela Corporation 20221227 0 5.23 5.34 5.21 5.23 25100 5.23
ELLO.US Ellomay Capital Ltd 20221227 0 14.06 14.06 14.06 14.06 400 14.06
ELMD.US Electromed Inc 20221227 0 9.84 10.1 9.61 9.84 2200 9.84
EMAN.US eMagin Corporation 20221227 0 0.78 0.8 0.78 0.79 119000 0.79 up up correct
EMX.US EMX Royalty Corporation 20221227 0 1.82 1.88 1.81 1.87 114600 1.87 up up correct
ENSV.US Enservco Corporation 20221227 0 1.91 1.91 1.71 1.75 195200 1.75 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20221227 0 8.93 9.08 8.91 9.01 106600 9.01 up up correct
EPM.US Evolution Petroleum Corporation 20221227 0 7.38 7.64 7.25 7.53 329600 7.53 up up correct
EQX.US Equinox Gold Corp 20221227 0 3.54 3.64 3.46 3.54 3060700 3.54
ERC.US Wells Fargo Advantage Multi 20221227 0 9.54 9.6 9.42 9.42 99400 9.42 down down correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20221227 0 11.26 11.3 11.13 11.21 16500 11.21 down up incorrect
ESP.US Espey Mfg. & Electronics Corp 20221227 0 13.79 14.37 13.79 14.04 1300 14.04 up up correct
EVBN.US Evans Bancorp Inc 20221227 0 37.27 37.8 37.26 37.41 14500 37.41 up down incorrect
EVI.US EVI Industries Inc 20221227 0 21.95 22.36 21.3 21.36 5900 21.36 down up incorrect
EVM.US Eaton Vance California Municipal Bond Fund 20221227 0 8.61 8.69 8.6 8.62 167600 8.62 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20221227 0 9.48 9.63 9.33 9.39 733100 9.39 down down correct
EXN.US Excellon Resources Inc 20221227 0 0.42 0.48 0.41 0.46 26000 0.46 up up correct
FAX.US Aberdeen Asia 20221227 0 2.66 2.66 2.61 2.63 973300 2.6021 down down correct
FCO.US Aberdeen Global Income Fund Inc 20221227 0 4.8 4.85 4.78 4.82 34400 4.7496 up up correct
FEN.US First Trust Energy Income and Growth Fund 20221227 0 14.4 14.45 14.34 14.35 52800 14.35 down down correct
FRD.US Friedman Industries Incorporated 20221227 0 10 10.11 9.95 10.04 37100 10.04 up up correct
FSI.US Flexible Solutions International Inc 20221227 0 3 3.025 2.96 2.99 9900 2.99 down up incorrect
FSP.US Franklin Street Properties Corp 20221227 0 2.73 2.77 2.71 2.74 453000 2.74 up up correct
FTF.US Franklin Limited Duration Income Trust 20221227 0 6.17 6.18 6.11 6.13 169400 6.13 down down correct
FURY.US Fury Gold Mines Limited 20221227 0 0.41 0.444 0.41 0.415 148500 0.415 up up correct
GAU.US Galiano Gold Inc 20221227 0 0.51 0.54 0.5 0.53 440200 0.53 up down incorrect
GBR.US New Concept Energy Inc 20221227 0 1.1 1.17 1.06 1.15 61800 1.15 up up correct
GGN.US PB 20221227 0 22.4 22.45 22.26 22.36 4571 22.36 down down correct
GLO.US Clough Global Opportunities Fund 20221227 0 5.21 5.22 5.08 5.08 631700 5.08 down down correct
GLQ.US Clough Global Equity Fund 20221227 0 6.49 6.54 6.45 6.45 265300 6.45 down down correct
GLU.US The Gabelli Global Utility & Income Trust 20221227 0 14.1 14.26 14.1 14.16 8100 14.16 up down incorrect
GLV.US Clough Global Dividend and Income Fund 20221227 0 6.48 6.83 6.31 6.43 130700 6.43 down down correct
GORO.US Gold Resource Corporation 20221227 0 1.55 1.61 1.54 1.56 923200 1.56 up up correct
GRF.US Eagle Capital Growth Fund Inc 20221227 0 9.55 9.55 9.14 9.14 1700 9.14 down down correct
GROY.US WT 20221227 0 0.2249 0.23 0.216 0.2298 6216 0.2298 up up correct
GSAT.US Globalstar Inc 20221227 0 1.25 1.29 1.24 1.25 2836000 1.25
GTE.US Gran Tierra Energy Inc 20221227 0 0.96 0.98 0.95 0.96 1605100 0.96
HNW.US Pioneer Diversified High Income Fund Inc 20221227 0 10.14 10.15 10.02 10.02 33000 10.02 down up incorrect
HUSA.US Houston American Energy Corp 20221227 0 3.63 3.64 3.51 3.51 127500 3.51 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20221227 0 4.33 4.42 4.33 4.4 101600 4.4 up up correct
IBIO.US iBio Inc 20221227 0 0.46 0.46 0.4 0.43 232000 0.43 down down correct
ID.US PARTS iD Inc 20221227 0 1.024 1.024 0.915 0.976 8200 0.976 down down correct
IDW.US IDW Media Holdings Inc 20221227 0 0.9 1 0.9 0.9 22200 0.9
IGC.US India Globalization Capital Inc 20221227 0 0.33 0.35 0.3 0.31 320500 0.31 down down correct
IHT.US InnSuites Hospitality Trust 20221227 0 1.48 1.59 1.48 1.59 4700 1.59 up down incorrect
IMH.US Impac Mortgage Holdings Inc 20221227 0 0.17 0.17 0.15 0.17 60000 0.17
IMO.US Imperial Oil Limited 20221227 0 48.71 49.2 48.19 49.06 236200 49.06 up down incorrect
INDO.US Indonesia Energy Corporation Limited 20221227 0 4.95 5.182 4.75 4.75 186400 4.75 down down correct
INFU.US InfuSystem Holdings Inc 20221227 0 8.6 8.6 8.46 8.46 9800 8.46 down down correct
INTT.US inTEST Corporation 20221227 0 10.45 10.67 9.98 10.06 33700 10.06 down down correct
INUV.US Inuvo Inc 20221227 0 0.24 0.24 0.21 0.22 601800 0.22 down down correct
IOR.US Income Opportunity Realty Investors Inc 20221227 0 12.88 12.88 12.87 12.87 600 12.87 down down correct
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20221227 0 24.89 24.91 24.89 24.91 300 24.91 up up correct
ISDR.US Issuer Direct Corporation 20221227 0 25.1 25.51 24.63 25.51 1600 25.51 up up correct
ISR.US Isoray Inc 20221227 0 0.28 0.29 0.24 0.26 562100 0.26 down down correct
ITP.US IT Tech Packaging Inc 20221227 0 0.56 0.56 0.5 0.52 70300 0.52 down down correct
ITRG.US Integra Resources Corp 20221227 0 0.66 0.676 0.64 0.64 43500 0.64 down down correct
JOB.US GEE Group Inc 20221227 0 0.52 0.53 0.48 0.49 619100 0.49 down up incorrect
KIQ.US Kelso Technologies Inc 20221227 0 0.29 0.3 0.27 0.29 178400 0.29
KULR.US KULR Technology Group Inc 20221227 0 1.23 1.25 1.15 1.15 242900 1.15 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20221227 0 1.1 1.13 1.04 1.05 731500 1.05 down down correct
LEU.US Centrus Energy Corp 20221227 0 31.8 33.07 31.13 32.06 117700 32.06 up up correct
LGL.US The LGL Group Inc 20221227 0 4.08 4.1 4.05 4.05 10300 4.05 down down correct
LNG.US Cheniere Energy Inc 20221227 0 156.93 159.13 154.01 155.51 1318200 155.51 down down correct
LODE.US Comstock Mining Inc 20221227 0 0.26 0.28 0.25 0.25 709200 0.25 down down correct
LOV.US Spark Networks SE 20221227 0 0.66 0.72 0.66 0.7 377600 0.7 up up correct
LSF.US Laird Superfood Inc 20221227 0 0.8 0.86 0.79 0.806 98000 0.806 up up correct
MAG.US MAG Silver Corp 20221227 0 16.43 16.53 16.05 16.41 297500 16.41 down down correct
MHH.US Mastech Digital Inc 20221227 0 12.23 12.24 11.84 12.03 9000 12.03 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20221227 0 1.05 1.09 0.95 1.02 212000 1.02 down up incorrect
MLSS.US Milestone Scientific Inc 20221227 0 0.46 0.47 0.41 0.42 417300 0.42 down down correct
MMX.US Maverix Metals Inc 20221227 0 4.75 5.02 4.75 4.95 265500 4.95 up up correct
MSN.US Emerson Radio Corp 20221227 0 0.54 0.56 0.52 0.56 15000 0.56 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20221227 0 5.12 5.26 5.08 5.15 163035 5.15 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20221227 0 0.49 0.518 0.48 0.49 287400 0.49
MXC.US Mexco Energy Corporation 20221227 0 13.63 13.68 12.497 12.93 3600 12.93 down down correct
MYO.US Myomo Inc 20221227 0 0.43 0.45 0.415 0.44 112900 0.44 up up correct
NAK.US Northern Dynasty Minerals Ltd 20221227 0 0.22 0.23 0.21 0.21 1696500 0.21 down up incorrect
NAVB.US Navidea Biopharmaceuticals Inc 20221227 0 0.25 0.27 0.17 0.2 341100 0.2 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20221227 0 10.56 10.6 10.38 10.52 120000 10.4693 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20221227 0 9.5 9.54 9.46 9.49 40900 9.4507 down up incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20221227 0 11.19 11.26 10.95 11.21 90700 11.1651 up down incorrect
NBY.US NovaBay Pharmaceuticals Inc 20221227 0 1.4 1.41 1.25 1.26 16800 1.26 down down correct
NEN.US New England Realty Associates Limited Partnership 20221227 0 71.08 71.08 71 71 1900 71 down up incorrect
NEWP.US New Pacific Metals Corp 20221227 0 2.49 2.62 2.42 2.5 50700 2.5 up down incorrect
NFGC.US New Found Gold Corp 20221227 0 3.99 4.129 3.94 4.09 143400 4.09 up down incorrect
NG.US NovaGold Resources Inc 20221227 0 6.21 6.41 6.17 6.31 808700 6.31 up up correct
NGD.US New Gold Inc 20221227 0 1.02 1.08 1.01 1.02 2818400 1.02
NHC.US National HealthCare Corporation 20221227 0 61.99 62.59 61.36 62.59 73200 62.0029 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20221227 0 8.65 8.84 8.52 8.6 77800 8.6 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20221227 0 6.8 6.9 6.74 6.83 106400 6.83 up up correct
NNVC.US NanoViricides Inc 20221227 0 1.2 1.2 1.1 1.13 71400 1.13 down down correct
NOG.US Northern Oil and Gas Inc 20221227 0 31.91 32.11 31.54 32.04 825800 31.74 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20221227 0 3.25 3.25 3.12 3.15 294200 3.15 down up incorrect
NTIP.US Network 20221227 0 2.2 2.21 2.2 2.2 7400 2.2
NXE.US NexGen Energy Ltd 20221227 0 4.32 4.41 4.3 4.4 1521700 4.4 up up correct
OGEN.US Oragenics Inc 20221227 0 0.14 0.14 0.12 0.13 2940400 0.13 down down correct
OPTT.US Ocean Power Technologies Inc 20221227 0 0.5 0.5 0.46 0.46 269700 0.46 down down correct
ORLA.US Orla Mining Ltd 20221227 0 4.17 4.43 4.1 4.28 238700 4.28 up down incorrect
PCG.US PI 20221227 0 15.05 15.05 15.05 15.05 101 15.05
PED.US PEDEVCO Corp 20221227 0 1.2 1.2 1.12 1.12 201100 1.12 down up incorrect
PHGE.US BiomX Inc 20221227 0 0.187 0.187 0.161 0.172 697500 0.172 down up incorrect
PLAG.US Planet Green Holdings Corp 20221227 0 0.68 0.68 0.65 0.66 8700 0.66 down down correct
PLG.US Platinum Group Metals Ltd 20221227 0 1.65 1.72 1.63 1.63 314000 1.63 down down correct
PLM.US PolyMet Mining Corp 20221227 0 2.61 2.67 2.53 2.53 60800 2.53 down down correct
PLX.US Protalix BioTherapeutics Inc 20221227 0 1.16 1.21 1.15 1.2 478399 1.2 up down incorrect
PLYM.US PA 20221227 0 24.95 24.9501 24.95 24.9501 1398 24.9501 up up correct
PRK.US Park National Corporation 20221227 0 141.63 143.66 141.63 143.66 20100 143.66 up down incorrect
PTN.US Palatin Technologies Inc 20221227 0 2.48 2.48 2.18 2.22 68000 2.22 down down correct
PW.US Power REIT 20221227 0 4.03 4.04 3.85 3.97 14300 3.97 down down correct
PZG.US Paramount Gold Nevada Corp 20221227 0 0.382 0.41 0.38 0.382 156100 0.382
RCG.US RENN Fund Inc 20221227 0 1.8 1.89 1.79 1.83 23100 1.83 up up correct
REI.US Ring Energy Inc 20221227 0 2.41 2.45 2.37 2.41 1952600 2.41
REPX.US Riley Exploration Permian Inc 20221227 0 29.74 30 28.21 29.18 30700 29.18 down down correct
RHE.US Regional Health Properties Inc 20221227 0 3.04 3.18 3.02 3.18 6200 3.18 up up correct
RLGT.US Radiant Logistics Inc 20221227 0 5.18 5.24 5.14 5.15 55200 5.15 down down correct
RMED.US Ra Medical Systems Inc 20221227 0 4.27 4.34 3.87 3.9 130200 3.9 down up incorrect
RVP.US Retractable Technologies Inc 20221227 0 1.72 1.75 1.63 1.66 81200 1.66 down down correct
SACC.US SACC 20221227 0 23.489 23.664 23.489 23.664 800 23.664 up up correct
SACH.US Sachem Capital Corp 20221227 0 3.44 3.56 3.42 3.55 367100 3.4147 up up correct
SCCB.US SCCB 20221227 0 24.5 24.5 24.5 24.5 500 24.5
SCCC.US SCCC 20221227 0 22.52 22.781 22.5 22.715 5900 22.715 up up correct
SDPI.US Superior Drilling Products Inc 20221227 0 0.84 0.87 0.84 0.87 43400 0.87 up down incorrect
SEB.US Seaboard Corporation 20221227 0 3737.6899 3838.5 3710.1599 3758.29 400 3758.29 up up correct
SENS.US Senseonics Holdings Inc 20221227 0 1.02 1.03 0.95 0.96 4847300 0.96 down down correct
SIF.US SIFCO Industries Inc 20221227 0 2.3 2.38 2.3 2.33 3100 2.33 up up correct
SILV.US SilverCrest Metals Inc 20221227 0 6.09 6.47 6.01 6.38 1045300 6.38 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20221227 0 30.74 30.74 30.74 30.74 0 30.74
SLI.US Standard Lithium Ltd 20221227 0 3.27 3.32 3.14 3.19 1100400 3.19 down up incorrect
SMTS.US Sierra Metals Inc 20221227 0 0.14 0.155 0.14 0.155 104500 0.155 up up correct
SNMP.US Evolve Transition Infrastructure LP 20221227 0 0.14 0.14 0.13 0.14 315500 0.14
SSY.US SunLink Health Systems Inc 20221227 0 0.65 0.68 0.64 0.64 26500 0.64 down down correct
STXS.US Stereotaxis Inc 20221227 0 2.02 2.02 1.93 1.96 295500 1.96 down down correct
SVM.US Silvercorp Metals Inc 20221227 0 3.05 3.265 3.037 3.21 1681100 3.21 up up correct
SVT.US Servotronics Inc 20221227 0 10.79 11.1 10.79 11.1 600 11.1 up up correct
TELZ.US Tellurian Inc. 20221227 0 18.16 18.16 17.01 17.29 8700 17.29 down down correct
TGB.US Taseko Mines Limited 20221227 0 1.58 1.6 1.52 1.55 1071700 1.55 down down correct
THM.US International Tower Hill Mines Ltd 20221227 0 0.42 0.45 0.42 0.43 51400 0.43 up up correct
TKAT.US Takung Art Co. Ltd 20221227 0 0.563 0.563 0.521 0.53 40600 0.53 down down correct
TMBR.US Timber Pharmaceuticals Inc 20221227 0 1.26 1.29 1.2 1.21 64800 1.21 down down correct
TMP.US Tompkins Financial Corporation 20221227 0 78 78.08 77.75 78.05 14100 78.05 up down incorrect
TMQ.US Trilogy Metals Inc 20221227 0 0.54 0.54 0.51 0.52 269200 0.52 down up incorrect
TPHS.US Trinity Place Holdings Inc 20221227 0 0.7199 0.72 0.6705 0.6997 53000 0.6997 down down correct
TRT.US Trio 20221227 0 4.72 4.8 4.28 4.36 27300 4.36 down down correct
TRX.US Tanzanian Gold Corporation 20221227 0 0.36 0.36 0.34 0.35 300200 0.35 down down correct
UAMY.US United States Antimony Corporation 20221227 0 0.5 0.5 0.45 0.45 226200 0.45 down down correct
UAVS.US AgEagle Aerial Systems Inc 20221227 0 0.32 0.35 0.31 0.31 736200 0.31 down up incorrect
UEC.US Uranium Energy Corp 20221227 0 3.66 3.83 3.66 3.79 4119200 3.79 up up correct
UFAB.US Unique Fabricating Inc 20221227 0 0.49 0.49 0.485 0.49 3100 0.49
URG.US Ur 20221227 0 1.17 1.18 1.14 1.18 526400 1.18 up down incorrect
USAS.US Americas Gold and Silver Corporation 20221227 0 0.63 0.66 0.61 0.65 301700 0.65 up up correct
UTG.US Reaves Utility Income Fund 20221227 0 28.65 29.04 28.63 28.75 207700 28.5585 up up correct
UUU.US Universal Security Instruments Inc 20221227 0 1.68 2.11 1.68 1.98 9800 1.98 up up correct
UUUU.US Energy Fuels Inc 20221227 0 6.17 6.32 6.1 6.26 1320676 6.26 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20221227 0 10.5 10.55 10.31 10.33 134900 10.33 down down correct
VGZ.US Vista Gold Corp 20221227 0 0.5 0.5 0.49 0.49 194900 0.49 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20221227 0 8.4 8.49 8.36 8.38 330200 8.38 down down correct
VNRX.US VolitionRx Limited 20221227 0 2.48 2.52 2.27 2.35 89300 2.35 down down correct
WBEV.US Winc Inc. 20221227 0 0.0162 0.022 0.011 0.0131 45572 0.0131 down down correct
WLMS.US Williams Industrial Services Group Inc 20221227 0 0.93 0.93 0.88 0.91 30200 0.91 down down correct
WRN.US Western Copper and Gold Corporation 20221227 0 1.76 1.83 1.76 1.82 55600 1.82 up up correct
WTT.US Wireless Telecom Group Inc 20221227 0 1.86 1.86 1.82 1.82 11200 1.82 down down correct
WWR.US Westwater Resources Inc 20221227 0 0.85 0.88 0.81 0.81 205100 0.81 down down correct
WYY.US WidePoint Corporation 20221227 0 1.76 1.785 1.7037 1.76 56357 1.76
XPL.US Solitario Zinc Corp 20221227 0 0.61 0.62 0.55 0.59 70200 0.59 down down correct
XTNT.US Xtant Medical Holdings Inc 20221227 0 0.66 0.66 0.63 0.66 2100 0.66
ZDGE.US Zedge Inc 20221227 0 1.74 1.82 1.71 1.74 89700 1.74
ZOM.US Zomedica Corp 20221227 0 0.163 0.164 0.15 0.16 8843500 0.16 down down correct

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