CollectAI

close-nysemkt_stocks

2023/01/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230110 0 25.76 25.76 24.42 25 5000 25 down down correct
AAU.US Almaden Minerals Ltd 20230110 0 0.26 0.27 0.25 0.25 104300 0.25 down down correct
ACU.US Acme United Corporation 20230110 0 22.35 23.1 22.35 22.59 6200 22.59 up up correct
AE.US Adams Resources & Energy Inc 20230110 0 40.4 40.8 40 40.45 10100 40.45 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230110 0 5.34 5.38 5.31 5.38 71700 5.38 up up correct
AGE.US AgeX Therapeutics Inc 20230110 0 0.602 0.61 0.58 0.58 18200 0.58 down down correct
AIM.US AIM ImmunoTech Inc 20230110 0 0.5 0.53 0.47 0.53 121500 0.53 up up correct
AINC.US Ashford Inc 20230110 0 15.14 15.55 14.535 15.11 7400 15.11 down down correct
AIRI.US Air Industries Group 20230110 0 4.4 4.49 4.12 4.41 2400 4.41 up down incorrect
AMBO.US Ambow Education Holding Ltd 20230110 0 0.32 0.335 0.3101 0.3102 7152 0.3102 down up incorrect
AMPE.US Ampio Pharmaceuticals Inc 20230110 0 0.3 0.31 0.28 0.29 158400 0.29 down down correct
AMS.US American Shared Hospital Services 20230110 0 2.86 2.95 2.85 2.95 1200 2.95 up up correct
ANVS.US Annovis Bio Inc. 20230110 0 12.45 12.72 12.04 12.39 28100 12.39 down down correct
APT.US Alpha Pro Tech Ltd 20230110 0 4.16 4.18 4.04 4.06 103100 4.06 down down correct
ARMP.US Armata Pharmaceuticals Inc 20230110 0 1.41 1.9 1.36 1.9 25000 1.9 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20230110 0 0.79 0.8 0.78 0.79 304700 0.79
ASXC.US Asensus Surgical Inc 20230110 0 0.45 0.46 0.43 0.46 610800 0.46 up down incorrect
ATEST.US H 20230110 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20230110 0 9.56 10.18 9.515 10.15 274800 10.15 up up correct
AUMN.US Golden Minerals Company 20230110 0 0.3 0.3 0.28 0.3 393700 0.3
AWX.US Avalon Holdings Corporation 20230110 0 2.76 2.78 2.66 2.67 3300 2.67 down up incorrect
BATL.US Battalion Oil Corporation 20230110 0 10.729 11.12 10.33 10.75 15300 10.75 up up correct
BCV.US PA 20230110 0 23.92 23.92 23.89 23.89 300 23.89 down down correct
BDL.US Flanigan's Enterprises Inc 20230110 0 27.4 27.4 27.4 27.4 243 27.4
BGI.US Birks Group Inc 20230110 0 7.6 7.63 7.51 7.51 26100 7.51 down down correct
BHB.US Bar Harbor Bankshares 20230110 0 31.7 31.82 31.17 31.75 24400 31.75 up up correct
BKTI.US BK Technologies Corporation 20230110 0 3.23 3.4 3.11 3.27 40000 3.27 up up correct
BRBS.US Blue Ridge Bankshares Inc 20230110 0 12.73 12.73 12.379 12.55 28800 12.55 down down correct
BRN.US Barnwell Industries Inc 20230110 0 2.68 2.76 2.67 2.7 52000 2.7 up up correct
BTG.US B2Gold Corp 20230110 0 3.86 3.94 3.82 3.92 14030200 3.92 up down incorrect
BTN.US Ballantyne Strong Inc 20230110 0 2.46 2.46 2.27 2.35 10992 2.35 down down correct
BTTR.US Better Choice Company Inc 20230110 0 0.61 0.62 0.61 0.62 14800 0.62 up up correct
CANF.US Can 20230110 0 6.75 6.86 6.45 6.57 74400 6.57 down down correct
CCF.US Chase Corporation 20230110 0 89.13 91.76 89.13 90.94 18000 90.94 up down incorrect
CEI.US Camber Energy Inc 20230110 0 1.79 1.7906 1.67 1.71 1777856 1.71 down down correct
CET.US Central Securities Corp 20230110 0 34.04 34.76 33.98 34.41 24300 34.41 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20230110 0 10.2 10.2 10.12 10.16 23400 10.1232 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230110 0 2.6 2.64 2.6 2.63 166700 2.63 up up correct
CIX.US CompX International Inc 20230110 0 18.71 18.71 18.15 18.67 2700 18.67 down down correct
CKX.US CKX Lands Inc 20230110 0 10.05 10.06 9.99 10.06 500 10.06 up up correct
CLM.US Cornerstone Strategic Value Fund Inc 20230110 0 7.92 8 7.87 7.96 1460600 7.8376 up up correct
CMCL.US Caledonia Mining Corporation Plc 20230110 0 14.19 14.72 13.68 14.4 43300 14.2587 up up correct
CMT.US Core Molding Technologies Inc 20230110 0 13.59 13.83 13.21 13.46 66900 13.46 down down correct
COHN.US Cohen & Company Inc 20230110 0 8.21 8.58 8.18 8.32 7100 8.32 up up correct
CPHI.US China Pharma Holdings Inc 20230110 0 0.11 0.11 0.1 0.1 859400 0.1 down down correct
CQP.US Cheniere Energy Partners L.P 20230110 0 56.7 56.7 54.67 54.89 317700 54.89 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20230110 0 7.63 7.76 7.57 7.74 942200 7.6238 up up correct
CVM.US CEL 20230110 0 2.6 2.71 2.56 2.67 115500 2.67 up up correct
CVR.US Chicago Rivet & Machine Co 20230110 0 28.48 28.78 28.01 28.2 2700 28.2 down down correct
CVU.US CPI Aerostructures Inc 20230110 0 3.28 3.35 3.25 3.29 17900 3.29 up up correct
CYBN.US Cybin Inc 20230110 0 0.5 0.62 0.48 0.562 4882400 0.562 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230110 0 1.85 1.85 1.82 1.84 582700 1.84 down up incorrect
DIT.US AMCON Distributing Company 20230110 0 176.37 185.3 173.01 180.95 2300 180.95 up up correct
DLA.US Delta Apparel Inc 20230110 0 11.45 12.27 11.43 12.12 26900 12.12 up up correct
DMF.US BNY Mellon Municipal Income Inc 20230110 0 6.46 6.46 6.39 6.42 55500 6.3994 down down correct
DNN.US Denison Mines Corp 20230110 0 1.3 1.36 1.29 1.35 6731900 1.35 up up correct
DSS.US Document Security Systems Inc 20230110 0 0.19 0.22 0.19 0.21 260800 0.21 up up correct
DXF.US Dunxin Financial Holdings Limited 20230110 0 0.21 0.21 0.19 0.2 125700 0.2 down down correct
DXR.US Daxor Corporation 20230110 0 9.28 9.28 9.09 9.09 600 9.09 down down correct
EAD.US Wells Fargo Advantage Funds 20230110 0 6.68 6.7 6.62 6.68 203800 6.6283
EIM.US Eaton Vance Municipal Bond Fund 20230110 0 10.45 10.45 10.33 10.37 108300 10.37 down down correct
ELA.US Envela Corporation 20230110 0 5.53 5.69 5.3 5.69 12400 5.69 up down incorrect
ELLO.US Ellomay Capital Ltd 20230110 0 16.38 16.38 16.38 16.38 0 16.38
ELMD.US Electromed Inc 20230110 0 10.32 10.6 10.24 10.54 8000 10.54 up up correct
EMAN.US eMagin Corporation 20230110 0 0.89 0.93 0.89 0.92 332000 0.92 up up correct
EMX.US EMX Royalty Corporation 20230110 0 1.98 2.02 1.97 2 193800 2 up up correct
ENSV.US Enservco Corporation 20230110 0 1.629 1.654 1.53 1.55 49900 1.55 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20230110 0 9.4 9.42 9.37 9.39 85700 9.39 down down correct
EPM.US Evolution Petroleum Corporation 20230110 0 7.16 7.3 7.03 7.3 126800 7.3 up down incorrect
EQX.US Equinox Gold Corp 20230110 0 3.95 4.26 3.92 4.26 2697700 4.26 up up correct
ERC.US Wells Fargo Advantage Multi 20230110 0 9.91 10.02 9.85 10.02 69003 9.9495 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230110 0 11.59 11.59 11.5 11.57 7000 11.4965 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230110 0 15.55 15.55 15 15.02 5400 15.02 down down correct
EVBN.US Evans Bancorp Inc 20230110 0 39.24 39.65 38.81 39.11 12100 39.11 down up incorrect
EVI.US EVI Industries Inc 20230110 0 20.9 22.55 20.45 21.64 37500 21.64 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20230110 0 8.89 8.89 8.83 8.89 105500 8.89
EVV.US Eaton Vance Limited Duration Income Fund 20230110 0 9.87 9.9 9.78 9.9 356600 9.8008 up up correct
EXN.US Excellon Resources Inc 20230110 0 0.35 0.35 0.31 0.34 120200 0.34 down down correct
FAX.US Aberdeen Asia 20230110 0 2.76 2.82 2.71 2.74 1213000 2.74 down down correct
FCO.US Aberdeen Global Income Fund Inc 20230110 0 5.13 5.14 5.04 5.14 40400 5.14 up up correct
FEN.US First Trust Energy Income and Growth Fund 20230110 0 14.08 14.16 13.9 14.05 108600 14.05 down down correct
FRD.US Friedman Industries Incorporated 20230110 0 10.05 10.2 9.96 10.14 15500 10.1203 up down incorrect
FSI.US Flexible Solutions International Inc 20230110 0 2.81 2.951 2.81 2.93 26900 2.93 up up correct
FSP.US Franklin Street Properties Corp 20230110 0 2.79 2.82 2.76 2.8 392000 2.8 up up correct
FTF.US Franklin Limited Duration Income Trust 20230110 0 6.33 6.37 6.33 6.37 108800 6.37 up up correct
FURY.US Fury Gold Mines Limited 20230110 0 0.555 0.562 0.537 0.549 97200 0.549 down up incorrect
GAU.US Galiano Gold Inc 20230110 0 0.58 0.58 0.56 0.57 342700 0.57 down up incorrect
GBR.US New Concept Energy Inc 20230110 0 1.15 1.2 1.12 1.17 55100 1.17 up up correct
GGN.US PB 20230110 0 22.54 22.66 22.48 22.66 9668 22.66 up up correct
GLO.US Clough Global Opportunities Fund 20230110 0 5.13 5.19 5.12 5.19 267600 5.19 up down incorrect
GLQ.US Clough Global Equity Fund 20230110 0 6.61 6.64 6.54 6.62 134700 6.62 up up correct
GLV.US Clough Global Dividend and Income Fund 20230110 0 6.78 6.78 6.65 6.66 31200 6.66 down down correct
GORO.US Gold Resource Corporation 20230110 0 1.62 1.69 1.62 1.69 606700 1.69 up up correct
GRF.US Eagle Capital Growth Fund Inc 20230110 0 8.68 8.91 8.64 8.91 1700 8.91 up up correct
GROY.US WT 20230110 0 0.25 0.25 0.23 0.23 2399 0.23 down down correct
GSAT.US Globalstar Inc 20230110 0 1.27 1.36 1.26 1.36 3262900 1.36 up up correct
GTE.US Gran Tierra Energy Inc 20230110 0 0.89 0.89 0.85 0.86 2184900 0.86 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20230110 0 10.5 10.54 10.42 10.53 35600 10.53 up up correct
HUSA.US Houston American Energy Corp 20230110 0 3.37 3.47 3.31 3.46 68400 3.46 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20230110 0 4.54 4.64 4.49 4.63 64200 4.63 up up correct
IBIO.US iBio Inc 20230110 0 0.55 0.66 0.55 0.62 808000 0.62 up up correct
ID.US PARTS iD Inc 20230110 0 0.75 0.85 0.75 0.84 3300 0.84 up up correct
IDW.US IDW Media Holdings Inc 20230110 0 0.87 0.97 0.87 0.93 21200 0.93 up up correct
IGC.US India Globalization Capital Inc 20230110 0 0.34 0.36 0.32 0.35 191500 0.35 up up correct
IHT.US InnSuites Hospitality Trust 20230110 0 1.72 1.72 1.72 1.72 500 1.72
IMH.US Impac Mortgage Holdings Inc 20230110 0 0.23 0.26 0.23 0.25 14300 0.25 up down incorrect
IMO.US Imperial Oil Limited 20230110 0 47.93 48.2 46.87 47.78 315200 47.78 down down correct
INDO.US Indonesia Energy Corporation Limited 20230110 0 5.67 5.79 5.431 5.61 187100 5.61 down down correct
INFU.US InfuSystem Holdings Inc 20230110 0 9.51 9.63 9.41 9.55 46100 9.55 up up correct
INTT.US inTEST Corporation 20230110 0 11.42 12.1 11.42 11.82 46800 11.82 up up correct
INUV.US Inuvo Inc 20230110 0 0.27 0.27 0.26 0.27 129900 0.27
IOR.US Income Opportunity Realty Investors Inc 20230110 0 11.6 11.6 11.6 11.6 100 11.6
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230110 0 24.64 24.64 24.64 24.64 0 24.64
ISDR.US Issuer Direct Corporation 20230110 0 26.56 27.63 26.56 26.75 15700 26.75 up up correct
ISR.US Isoray Inc 20230110 0 0.3 0.3 0.27 0.29 293800 0.29 down down correct
ITP.US IT Tech Packaging Inc 20230110 0 0.57 0.59 0.56 0.58 32900 0.58 up up correct
ITRG.US Integra Resources Corp 20230110 0 0.685 0.685 0.638 0.66 56300 0.66 down down correct
JOB.US GEE Group Inc 20230110 0 0.53 0.53 0.52 0.53 115300 0.53
KIQ.US Kelso Technologies Inc 20230110 0 0.31 0.33 0.3 0.33 13000 0.33 up down incorrect
KULR.US KULR Technology Group Inc 20230110 0 1.18 1.2 1.16 1.16 298700 1.16 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230110 0 1.33 1.42 1.32 1.42 174500 1.42 up up correct
LEU.US Centrus Energy Corp 20230110 0 35.37 36.01 34.54 36.01 55500 36.01 up up correct
LGL.US The LGL Group Inc 20230110 0 4.35 4.4 4.32 4.38 4900 4.38 up up correct
LNG.US Cheniere Energy Inc 20230110 0 143.25 146.68 142.9 146.51 1706900 146.51 up up correct
LODE.US Comstock Mining Inc 20230110 0 0.45 0.53 0.42 0.53 1117800 0.53 up down incorrect
LOV.US Spark Networks SE 20230110 0 0.73 0.84 0.71 0.76 17400 0.76 up up correct
LSF.US Laird Superfood Inc 20230110 0 0.87 0.95 0.85 0.87 77500 0.87
MAG.US MAG Silver Corp 20230110 0 16.78 16.89 16.51 16.7 487400 16.7 down down correct
MHH.US Mastech Digital Inc 20230110 0 12.04 12.9 11.73 12.87 18200 12.87 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230110 0 1.129 1.14 1.08 1.14 39700 1.14 up up correct
MLSS.US Milestone Scientific Inc 20230110 0 0.52 0.55 0.52 0.52 8600 0.52
MMX.US Maverix Metals Inc 20230110 0 4.6 4.9 4.6 4.88 405400 4.88 up down incorrect
MSN.US Emerson Radio Corp 20230110 0 0.54 0.57 0.53 0.57 6000 0.57 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20230110 0 5.27 5.43 5.2 5.4 124897 5.4 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20230110 0 0.525 0.543 0.525 0.54 197900 0.54 up up correct
MXC.US Mexco Energy Corporation 20230110 0 12.809 13.01 12.809 12.85 4000 12.85 up up correct
MYO.US Myomo Inc 20230110 0 0.57 0.58 0.478 0.52 574200 0.52 down down correct
NAK.US Northern Dynasty Minerals Ltd 20230110 0 0.24 0.25 0.23 0.25 1574400 0.25 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20230110 0 0.25 0.28 0.24 0.25 64200 0.25
NBH.US Neuberger Berman Municipal Fund Inc 20230110 0 10.98 11.03 10.94 10.94 42600 10.94 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230110 0 9.79 9.8 9.79 9.8 5000 9.8 up down incorrect
NBW.US Neuberger Berman California Municipal Fund Inc 20230110 0 11.39 11.42 11.23 11.31 32700 11.31 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20230110 0 1.87 2.27 1.78 2.24 100800 2.24 up down incorrect
NEN.US New England Realty Associates Limited Partnership 20230110 0 70.42 70.42 68.36 69.04 800 69.04 down down correct
NEWP.US New Pacific Metals Corp 20230110 0 2.59 2.64 2.51 2.63 104200 2.63 up up correct
NFGC.US New Found Gold Corp 20230110 0 4.08 4.08 3.93 3.985 154200 3.985 down down correct
NG.US NovaGold Resources Inc 20230110 0 6.68 6.83 6.64 6.83 628000 6.83 up down incorrect
NGD.US New Gold Inc 20230110 0 1.1 1.12 1.08 1.11 1718100 1.11 up down incorrect
NHC.US National HealthCare Corporation 20230110 0 55.54 55.86 55.32 55.37 32200 55.37 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230110 0 8.66 8.71 8.64 8.71 81100 8.6197 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230110 0 6.88 6.97 6.82 6.96 143900 6.9031 up up correct
NNVC.US NanoViricides Inc 20230110 0 1.34 1.4 1.28 1.33 24600 1.33 down down correct
NOG.US Northern Oil and Gas Inc 20230110 0 31 31 30.08 30.63 1027300 30.63 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230110 0 3.34 3.39 3.33 3.38 146600 3.3502 up up correct
NTIP.US Network 20230110 0 2.25 2.26 2.2 2.22 2700 2.22 down down correct
NXE.US NexGen Energy Ltd 20230110 0 4.51 4.69 4.49 4.69 1296900 4.69 up down incorrect
OGEN.US Oragenics Inc 20230110 0 0.13 0.13 0.12 0.13 1544500 0.13
OPTT.US Ocean Power Technologies Inc 20230110 0 0.75 0.76 0.65 0.69 448000 0.69 down down correct
ORLA.US Orla Mining Ltd 20230110 0 4.22 4.31 4.2 4.31 95100 4.31 up up correct
PCG.US PI 20230110 0 15.4 15.4 15.4 15.4 202 15.4
PED.US PEDEVCO Corp 20230110 0 1.12 1.14 1.115 1.13 68200 1.13 up up correct
PHGE.US BiomX Inc 20230110 0 0.245 0.245 0.222 0.232 395200 0.232 down down correct
PLAG.US Planet Green Holdings Corp 20230110 0 0.72 0.75 0.72 0.75 3000 0.75 up up correct
PLG.US Platinum Group Metals Ltd 20230110 0 1.71 1.81 1.71 1.75 492500 1.75 up up correct
PLM.US PolyMet Mining Corp 20230110 0 2.61 2.71 2.61 2.7 47900 2.7 up down incorrect
PLX.US Protalix BioTherapeutics Inc 20230110 0 1.47 1.58 1.47 1.55 875161 1.55 up up correct
PLYM.US PA 20230110 0 25.09 25.09 25.09 25.09 182 25.09
PRK.US Park National Corporation 20230110 0 141.06 143.05 139.27 142.02 40600 142.02 up up correct
PTN.US Palatin Technologies Inc 20230110 0 3.6 4.3 3.6 4.16 171900 4.16 up up correct
PW.US PA 20230110 0 15.01 15.15 15 15.01 1578 15.01
PZG.US Paramount Gold Nevada Corp 20230110 0 0.41 0.41 0.381 0.4 102200 0.4 down down correct
RCG.US RENN Fund Inc 20230110 0 1.81 1.87 1.8 1.87 18100 1.87 up up correct
REI.US Ring Energy Inc 20230110 0 2.32 2.33 2.23 2.3 1396500 2.3 down down correct
REPX.US Riley Exploration Permian Inc 20230110 0 27.5 28.02 26.84 28.02 13100 28.02 up up correct
RHE.US PA 20230110 0 3.3 3.59 3.3 3.59 480 3.59 up up correct
RLGT.US Radiant Logistics Inc 20230110 0 5.32 5.37 5.25 5.35 73600 5.35 up up correct
RMED.US Ra Medical Systems Inc 20230110 0 6.35 6.4 4.38 4.6 758100 4.6 down up incorrect
RVP.US Retractable Technologies Inc 20230110 0 1.88 1.91 1.82 1.89 21700 1.89 up up correct
SACC.US SACC 20230110 0 23.83 23.93 23.83 23.93 400 23.93 up up correct
SCCB.US SCCB 20230110 0 24.64 24.65 24.64 24.65 900 24.65 up up correct
SCCC.US SCCC 20230110 0 23.6 23.72 23.21 23.45 5500 23.45 down down correct
SDPI.US Superior Drilling Products Inc 20230110 0 1.06 1.06 1.02 1.03 67900 1.03 down up incorrect
SEB.US Seaboard Corporation 20230110 0 3799.99 3985.6201 3790 3978.6399 900 3978.6399 up up correct
SENS.US Senseonics Holdings Inc 20230110 0 1.05 1.09 1.04 1.06 1885900 1.06 up down incorrect
SIF.US SIFCO Industries Inc 20230110 0 2.24 2.37 2.24 2.35 2700 2.35 up up correct
SILV.US SilverCrest Metals Inc 20230110 0 6.31 6.435 6.26 6.41 865100 6.41 up up correct
SIM.US Grupo Simec S.A.B. de C.V 20230110 0 33.82 33.82 32.26 32.33 700 32.33 down down correct
SLI.US Standard Lithium Ltd 20230110 0 3.35 3.83 3.28 3.83 1636200 3.83 up up correct
SMTS.US Sierra Metals Inc 20230110 0 0.192 0.205 0.192 0.201 8800 0.201 up up correct
SNMP.US Evolve Transition Infrastructure LP 20230110 0 0.14 0.14 0.13 0.13 113900 0.13 down up incorrect
SSY.US SunLink Health Systems Inc 20230110 0 0.65 0.69 0.59 0.67 28500 0.67 up up correct
STXS.US Stereotaxis Inc 20230110 0 2.14 2.32 2.14 2.28 255300 2.28 up up correct
SVM.US Silvercorp Metals Inc 20230110 0 3.34 3.465 3.31 3.44 1050300 3.44 up up correct
SVT.US Servotronics Inc 20230110 0 11.46 11.46 11.3 11.37 1600 11.37 down down correct
TELZ.US Tellurian Inc. 20230110 0 17.9 18.5 17.8 18.01 4100 18.01 up up correct
TGB.US Taseko Mines Limited 20230110 0 1.71 1.78 1.66 1.78 1379900 1.78 up up correct
THM.US International Tower Hill Mines Ltd 20230110 0 0.51 0.51 0.48 0.49 99800 0.49 down up incorrect
TKAT.US Takung Art Co. Ltd 20230110 0 0.69 0.74 0.66 0.72 99000 0.72 up down incorrect
TMBR.US Timber Pharmaceuticals Inc 20230110 0 1.96 2.11 1.93 2.01 66700 2.01 up up correct
TMP.US Tompkins Financial Corporation 20230110 0 75.61 76.41 74.33 75.42 45300 75.42 down down correct
TMQ.US Trilogy Metals Inc 20230110 0 0.55 0.57 0.55 0.56 227700 0.56 up down incorrect
TPHS.US Trinity Place Holdings Inc 20230110 0 0.7303 0.7303 0.7052 0.7052 1500 0.7052 down down correct
TRT.US Trio 20230110 0 4.62 4.64 4.46 4.63 13600 4.63 up up correct
TRX.US Tanzanian Gold Corporation 20230110 0 0.36 0.37 0.36 0.37 281500 0.37 up up correct
UAMY.US United States Antimony Corporation 20230110 0 0.47 0.48 0.45 0.46 86800 0.46 down down correct
UAVS.US AgEagle Aerial Systems Inc 20230110 0 0.42 0.43 0.4 0.42 541000 0.42
UEC.US Uranium Energy Corp 20230110 0 3.86 4 3.83 3.98 7318600 3.98 up down incorrect
UFAB.US Unique Fabricating Inc 20230110 0 0.6 0.62 0.58 0.62 2300 0.62 up up correct
URG.US Ur 20230110 0 1.25 1.3 1.24 1.29 1672000 1.29 up up correct
USAS.US Americas Gold and Silver Corporation 20230110 0 0.66 0.69 0.65 0.68 487700 0.68 up up correct
UTG.US Reaves Utility Income Fund 20230110 0 29.69 29.75 29.4 29.75 138100 29.75 up up correct
UUU.US Universal Security Instruments Inc 20230110 0 2.07 2.07 2.01 2.06 3800 2.06 down down correct
UUUU.US Energy Fuels Inc 20230110 0 6.59 6.82 6.49 6.82 1412299 6.82 up up correct
VFL.US Delaware Investments National Municipal Income Fund 20230110 0 10.77 10.85 10.75 10.79 38900 10.79 up up correct
VGZ.US Vista Gold Corp 20230110 0 0.54 0.59 0.53 0.58 628200 0.58 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20230110 0 8.83 8.85 8.81 8.84 33783 8.8045 up up correct
VNRX.US VolitionRx Limited 20230110 0 2.33 2.4 2.31 2.38 36100 2.38 up up correct
WBEV.US Winc Inc. 20230110 0 0.023 0.0445 0.023 0.024 44070 0.024 up down incorrect
WLMS.US Williams Industrial Services Group Inc 20230110 0 1.06 1.06 0.98 1.02 65000 1.02 down down correct
WRN.US Western Copper and Gold Corporation 20230110 0 1.82 1.91 1.81 1.85 158600 1.85 up up correct
WTT.US Wireless Telecom Group Inc 20230110 0 1.87 1.9 1.87 1.9 2200 1.9 up up correct
WWR.US Westwater Resources Inc 20230110 0 0.95 1 0.93 1 200100 1 up down incorrect
WYY.US WidePoint Corporation 20230110 0 2 2.0101 1.96 1.96 24331 1.96 down up incorrect
XPL.US Solitario Zinc Corp 20230110 0 0.64 0.69 0.64 0.66 68100 0.66 up down incorrect
XTNT.US Xtant Medical Holdings Inc 20230110 0 0.59 0.65 0.59 0.64 10500 0.64 up down incorrect
ZDGE.US Zedge Inc 20230110 0 2.21 2.33 2.19 2.3 51400 2.3 up up correct
ZOM.US Zomedica Corp 20230110 0 0.25 0.257 0.239 0.25 11522000 0.25

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