CollectAI

close-nysemkt_stocks

2023/01/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230112 0 24.9 26.01 24.5 25.655 6900 25.655 up up correct
AAU.US Almaden Minerals Ltd 20230112 0 0.26 0.26 0.24 0.25 325100 0.25 down down correct
ACU.US Acme United Corporation 20230112 0 22.71 23.23 22.59 23.23 5200 23.23 up up correct
AE.US Adams Resources & Energy Inc 20230112 0 46.44 51.5 44.06 47.17 40700 47.17 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230112 0 5.43 5.49 5.42 5.45 87600 5.45 up up correct
AGE.US AgeX Therapeutics Inc 20230112 0 0.62 0.64 0.62 0.64 43700 0.64 up up correct
AIM.US AIM ImmunoTech Inc 20230112 0 0.7 0.7 0.55 0.58 428900 0.58 down down correct
AINC.US Ashford Inc 20230112 0 15.2 15.2 14.79 14.81 4900 14.81 down down correct
AIRI.US Air Industries Group 20230112 0 5.22 5.74 5.2 5.66 23800 5.66 up up correct
AMBO.US Ambow Education Holding Ltd 20230112 0 0.27 0.5 0.27 0.3521 223646 0.3521 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20230112 0 0.31 0.32 0.29 0.31 120600 0.31
AMS.US American Shared Hospital Services 20230112 0 2.95 3 2.9 2.99 9900 2.99 up up correct
ANVS.US Annovis Bio Inc. 20230112 0 12.46 12.79 11.95 12.58 37100 12.58 up down incorrect
APT.US Alpha Pro Tech Ltd 20230112 0 4.08 4.15 4.04 4.12 64800 4.12 up up correct
ARMP.US Armata Pharmaceuticals Inc 20230112 0 1.87 1.95 1.8 1.95 9800 1.95 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20230112 0 0.78 0.8 0.77 0.78 379900 0.78
ASXC.US Asensus Surgical Inc 20230112 0 0.46 0.49 0.44 0.49 1198800 0.49 up up correct
ATEST.US H 20230112 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20230112 0 10.08 10.788 9.83 10.19 778700 10.19 up up correct
AUMN.US Golden Minerals Company 20230112 0 0.3 0.31 0.3 0.3 375800 0.3
AWX.US Avalon Holdings Corporation 20230112 0 2.65 2.78 2.65 2.72 1400 2.72 up up correct
BATL.US Battalion Oil Corporation 20230112 0 10.91 11.65 10.81 11.52 10100 11.52 up up correct
BCV.US PA 20230112 0 23.6 23.94 23.6 23.92 1151 23.92 up up correct
BDL.US Flanigan's Enterprises Inc 20230112 0 26.54 26.54 26.54 26.54 400 26.54
BGI.US Birks Group Inc 20230112 0 7.51 7.55 7.47 7.48 72200 7.48 down down correct
BHB.US Bar Harbor Bankshares 20230112 0 31.8 32.16 31.36 31.89 32100 31.89 up up correct
BKTI.US BK Technologies Corporation 20230112 0 3.22 3.36 3.21 3.31 13300 3.31 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20230112 0 12.4789 12.725 12.44 12.65 23000 12.65 up up correct
BRN.US Barnwell Industries Inc 20230112 0 2.71 2.75 2.65 2.74 59600 2.74 up up correct
BTG.US B2Gold Corp 20230112 0 3.98 4.03 3.92 4.03 7548900 4.03 up up correct
BTN.US Ballantyne Strong Inc 20230112 0 2.4299 2.4299 2.3651 2.3651 973 2.3651 down up incorrect
BTTR.US Better Choice Company Inc 20230112 0 0.698 0.704 0.67 0.7 7300 0.7 up down incorrect
CANF.US Can 20230112 0 5.74 5.79 5.43 5.58 46200 5.58 down up incorrect
CCF.US Chase Corporation 20230112 0 90.55 92.14 89.81 92.14 19900 92.14 up up correct
CEI.US Camber Energy Inc 20230112 0 1.73 2.09 1.68 1.98 5118883 1.98 up up correct
CET.US Central Securities Corp 20230112 0 35.13 35.47 35.05 35.22 18900 35.22 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20230112 0 10.19 10.37 10.19 10.35 27000 10.35 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230112 0 2.68 2.69 2.66 2.69 212800 2.69 up up correct
CIX.US CompX International Inc 20230112 0 18.77 19 18.47 19 1800 19 up up correct
CKX.US CKX Lands Inc 20230112 0 10.26 10.28 10.14 10.14 1200 10.14 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20230112 0 8.02 8.08 7.93 8 2312500 7.877 down down correct
CMCL.US Caledonia Mining Corporation Plc 20230112 0 14.38 14.72 14.16 14.6 35900 14.6 up up correct
CMT.US Core Molding Technologies Inc 20230112 0 13.58 13.8 13.5 13.74 20800 13.74 up up correct
COHN.US Cohen & Company Inc 20230112 0 8.25 8.54 8.25 8.54 4400 8.54 up up correct
CPHI.US China Pharma Holdings Inc 20230112 0 0.11 0.12 0.11 0.12 2764800 0.12 up up correct
CQP.US Cheniere Energy Partners L.P 20230112 0 56.11 57.89 56.02 57.42 94100 57.42 up up correct
CRF.US Cornerstone Total Return Fund Inc 20230112 0 7.81 7.84 7.73 7.79 1076800 7.673 down down correct
CVM.US CEL 20230112 0 2.7 2.79 2.65 2.76 93600 2.76 up down incorrect
CVR.US Chicago Rivet & Machine Co 20230112 0 28.04 29.2 28.04 28.84 1900 28.84 up up correct
CVU.US CPI Aerostructures Inc 20230112 0 3.41 3.45 3.35 3.42 29100 3.42 up up correct
CYBN.US Cybin Inc 20230112 0 0.52 0.54 0.38 0.464 4897700 0.464 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230112 0 1.88 1.9 1.87 1.88 644300 1.88
DIT.US AMCON Distributing Company 20230112 0 180 180.94 175.42 180.92 600 180.92 up down incorrect
DLA.US Delta Apparel Inc 20230112 0 12.79 13.18 12.79 13 12400 13 up up correct
DMF.US BNY Mellon Municipal Income Inc 20230112 0 6.48 6.56 6.47 6.53 50300 6.509 up down incorrect
DNN.US Denison Mines Corp 20230112 0 1.35 1.36 1.31 1.35 4224800 1.35
DSS.US Document Security Systems Inc 20230112 0 0.21 0.22 0.2 0.205 208500 0.205 down down correct
DXF.US Dunxin Financial Holdings Limited 20230112 0 0.19 0.21 0.19 0.21 231000 0.21 up up correct
DXR.US Daxor Corporation 20230112 0 9.7 10.5 9.4 9.96 6000 9.96 up up correct
EAD.US Wells Fargo Advantage Funds 20230112 0 6.66 6.73 6.63 6.73 177100 6.73 up up correct
ECF.US PA 20230112 0 22.87 22.89 22.87 22.89 1027 22.89 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230112 0 10.48 10.58 10.42 10.53 76400 10.53 up up correct
ELA.US Envela Corporation 20230112 0 5.71 5.75 5.5 5.52 20500 5.52 down down correct
ELLO.US Ellomay Capital Ltd 20230112 0 16.38 16.38 16.38 16.38 0 16.38
ELMD.US Electromed Inc 20230112 0 10.41 10.8 10.26 10.8 3900 10.8 up up correct
EMAN.US eMagin Corporation 20230112 0 0.88 0.93 0.88 0.9 119000 0.9 up up correct
EMX.US EMX Royalty Corporation 20230112 0 2.04 2.04 1.99 2.03 175700 2.03 down down correct
ENSV.US Enservco Corporation 20230112 0 1.57 1.71 1.54 1.63 158300 1.63 up down incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20230112 0 9.5 9.54 9.43 9.53 37300 9.53 up up correct
EPM.US Evolution Petroleum Corporation 20230112 0 7.28 7.39 7.22 7.31 207000 7.31 up up correct
EQX.US Equinox Gold Corp 20230112 0 4.14 4.16 3.97 4.03 2302400 4.03 down down correct
ERC.US Wells Fargo Advantage Multi 20230112 0 10.03 10.16 9.9301 10.16 82851 10.16 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230112 0 11.64 11.64 11.6 11.6 9300 11.6 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230112 0 15.37 15.55 14.66 14.66 12500 14.66 down down correct
EVBN.US Evans Bancorp Inc 20230112 0 39.68 39.71 39.04 39.2 4900 39.2 down down correct
EVI.US EVI Industries Inc 20230112 0 22.45 23.5 22.26 22.49 13700 22.49 up up correct
EVM.US Eaton Vance California Municipal Bond Fund 20230112 0 9 9.03 8.94 9.03 88300 9.03 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20230112 0 9.9 10 9.83 10 336300 10 up down incorrect
EXN.US Excellon Resources Inc 20230112 0 0.34 0.35 0.32 0.33 75800 0.33 down down correct
FAX.US Aberdeen Asia 20230112 0 2.78 2.83 2.76 2.81 1407300 2.81 up up correct
FCO.US Aberdeen Global Income Fund Inc 20230112 0 5.36 5.37 5.3 5.36 102900 5.36
FEN.US First Trust Energy Income and Growth Fund 20230112 0 14.2 14.32 14.16 14.21 87600 14.21 up up correct
FRD.US Friedman Industries Incorporated 20230112 0 11.05 11.05 10.21 10.51 23300 10.51 down down correct
FSI.US Flexible Solutions International Inc 20230112 0 3.22 3.44 3.22 3.35 69000 3.35 up down incorrect
FSP.US Franklin Street Properties Corp 20230112 0 3 3.15 2.96 3.14 738100 3.14 up down incorrect
FTF.US Franklin Limited Duration Income Trust 20230112 0 6.46 6.52 6.43 6.48 147700 6.48 up up correct
FURY.US Fury Gold Mines Limited 20230112 0 0.58 0.59 0.523 0.532 114800 0.532 down up incorrect
GAU.US Galiano Gold Inc 20230112 0 0.59 0.59 0.57 0.57 266700 0.57 down up incorrect
GBR.US New Concept Energy Inc 20230112 0 1.17 1.23 1.17 1.2 15700 1.2 up down incorrect
GGN.US PB 20230112 0 22.85 22.9399 22.85 22.9399 1322 22.9399 up down incorrect
GLO.US Clough Global Opportunities Fund 20230112 0 5.05 5.14 5.02 5.1 529800 5.1 up up correct
GLQ.US Clough Global Equity Fund 20230112 0 6.36 6.53 6.36 6.51 351300 6.51 up up correct
GLV.US Clough Global Dividend and Income Fund 20230112 0 6.58 6.61 6.48 6.54 102800 6.54 down up incorrect
GORO.US Gold Resource Corporation 20230112 0 1.71 1.72 1.68 1.72 459700 1.72 up up correct
GRF.US Eagle Capital Growth Fund Inc 20230112 0 8.9 8.9 8.57 8.77 4500 8.77 down down correct
GROY.US WT 20230112 0 0.215 0.2357 0.215 0.22 3942 0.22 up up correct
GSAT.US Globalstar Inc 20230112 0 1.31 1.46 1.29 1.45 6178900 1.45 up up correct
GTE.US Gran Tierra Energy Inc 20230112 0 0.91 0.97 0.91 0.94 1988800 0.94 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20230112 0 10.64 10.74 10.64 10.68 15300 10.68 up down incorrect
HUSA.US Houston American Energy Corp 20230112 0 3.6 3.91 3.6 3.75 286100 3.75 up down incorrect
IAF.US Aberdeen Australia Equity Fund Inc 20230112 0 4.65 4.72 4.64 4.7 115100 4.7 up up correct
IBIO.US iBio Inc 20230112 0 0.75 0.75 0.66 0.74 847400 0.74 down down correct
ID.US PARTS iD Inc 20230112 0 0.856 0.856 0.8 0.802 13000 0.802 down down correct
IDW.US IDW Media Holdings Inc 20230112 0 0.96 1.04 0.96 1.04 42400 1.04 up up correct
IGC.US India Globalization Capital Inc 20230112 0 0.37 0.4 0.35 0.39 310400 0.39 up down incorrect
IHT.US InnSuites Hospitality Trust 20230112 0 1.7 1.78 1.7 1.78 1100 1.78 up up correct
IMH.US Impac Mortgage Holdings Inc 20230112 0 0.24 0.26 0.23 0.25 29200 0.25 up down incorrect
IMO.US Imperial Oil Limited 20230112 0 47.95 48.8 47.66 48.29 494500 48.29 up up correct
INDO.US Indonesia Energy Corporation Limited 20230112 0 5.86 6.15 5.795 6.08 266200 6.08 up up correct
INFU.US InfuSystem Holdings Inc 20230112 0 9.66 10.02 9.5 10.02 25300 10.02 up up correct
INTT.US inTEST Corporation 20230112 0 12.46 13.19 12.3 13.06 90300 13.06 up up correct
INUV.US Inuvo Inc 20230112 0 0.27 0.33 0.27 0.33 1675300 0.33 up up correct
IOR.US Income Opportunity Realty Investors Inc 20230112 0 11.95 11.95 11.95 11.95 0 11.95
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230112 0 24.85 24.85 24.85 24.85 1200 24.85
ISDR.US Issuer Direct Corporation 20230112 0 27.08 27.08 26.81 27 700 27 down down correct
ISR.US Isoray Inc 20230112 0 0.3 0.3 0.28 0.29 161900 0.29 down down correct
ITP.US IT Tech Packaging Inc 20230112 0 0.61 0.64 0.61 0.64 22700 0.64 up down incorrect
ITRG.US Integra Resources Corp 20230112 0 0.68 0.691 0.665 0.675 186100 0.675 down up incorrect
JOB.US GEE Group Inc 20230112 0 0.54 0.54 0.53 0.53 372900 0.53 down up incorrect
KIQ.US Kelso Technologies Inc 20230112 0 0.31 0.32 0.31 0.31 16700 0.31
KULR.US KULR Technology Group Inc 20230112 0 1.19 1.27 1.19 1.26 266800 1.26 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20230112 0 1.45 1.53 1.37 1.51 605600 1.51 up up correct
LEU.US Centrus Energy Corp 20230112 0 36.61 37 35.7 36.7 82600 36.7 up up correct
LGL.US The LGL Group Inc 20230112 0 4.3 4.45 4.28 4.34 5900 4.34 up up correct
LNG.US Cheniere Energy Inc 20230112 0 149.56 154.75 149.19 153.47 2065700 153.47 up up correct
LODE.US Comstock Mining Inc 20230112 0 0.54 0.55 0.49 0.52 618800 0.52 down up incorrect
LOV.US Spark Networks SE 20230112 0 0.77 0.8 0.76 0.8 18400 0.8 up up correct
LSF.US Laird Superfood Inc 20230112 0 1.05 1.07 0.912 0.98 66400 0.98 down down correct
MAG.US MAG Silver Corp 20230112 0 16.7 16.87 16.06 16.28 362500 16.28 down down correct
MHH.US Mastech Digital Inc 20230112 0 13 13.76 13 13.76 5700 13.76 up up correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230112 0 1.11 1.18 1.11 1.165 38400 1.165 up up correct
MLSS.US Milestone Scientific Inc 20230112 0 0.54 0.59 0.54 0.57 48500 0.57 up down incorrect
MMX.US Maverix Metals Inc 20230112 0 4.85 4.92 4.78 4.86 312400 4.86 up up correct
MSN.US Emerson Radio Corp 20230112 0 0.55 0.57 0.54 0.56 43700 0.56 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20230112 0 5.32 5.39 5.2 5.31 140563 5.31 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230112 0 0.55 0.575 0.533 0.55 742000 0.55
MXC.US Mexco Energy Corporation 20230112 0 12.85 12.85 12.85 12.85 1000 12.85
MYO.US Myomo Inc 20230112 0 0.384 0.43 0.37 0.403 2420200 0.403 up up correct
NAK.US Northern Dynasty Minerals Ltd 20230112 0 0.26 0.27 0.25 0.27 1343700 0.27 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20230112 0 0.24 0.27 0.24 0.26 45400 0.26 up up correct
NBH.US Neuberger Berman Municipal Fund Inc 20230112 0 11.17 11.23 11.11 11.17 95800 11.17
NBO.US Neuberger Berman New York Municipal Fund Inc 20230112 0 9.67 9.83 9.67 9.76 5800 9.76 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230112 0 11.28 11.45 11.23 11.4 20100 11.4 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20230112 0 2 2.18 2 2.14 62100 2.14 up up correct
NEN.US New England Realty Associates Limited Partnership 20230112 0 71.49 71.49 70 70.03 1100 70.03 down down correct
NEWP.US New Pacific Metals Corp 20230112 0 2.73 2.78 2.65 2.68 68200 2.68 down down correct
NFGC.US New Found Gold Corp 20230112 0 3.95 4.08 3.86 4.07 131300 4.07 up down incorrect
NG.US NovaGold Resources Inc 20230112 0 6.76 6.95 6.76 6.79 1234600 6.79 up up correct
NGD.US New Gold Inc 20230112 0 1.12 1.13 1.08 1.12 1980300 1.12
NHC.US National HealthCare Corporation 20230112 0 56.28 57.71 55.81 57.69 42000 57.69 up up correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230112 0 8.75 8.82 8.72 8.78 136100 8.689 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230112 0 7.05 7.11 6.97 7.09 520700 7.032 up up correct
NNVC.US NanoViricides Inc 20230112 0 1.41 1.42 1.39 1.4 27700 1.4 down down correct
NOG.US Northern Oil and Gas Inc 20230112 0 31.16 31.98 30.8 31.39 1271000 31.39 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230112 0 3.5 3.53 3.46 3.52 149900 3.489 up up correct
NTIP.US Network 20230112 0 2.2 2.3 2.2 2.27 2000 2.27 up up correct
NXE.US NexGen Energy Ltd 20230112 0 4.7 4.74 4.605 4.73 1644500 4.73 up up correct
OGEN.US Oragenics Inc 20230112 0 0.13 0.13 0.12 0.13 607800 0.13
OPTT.US Ocean Power Technologies Inc 20230112 0 0.7 0.75 0.7 0.74 379400 0.74 up up correct
ORLA.US Orla Mining Ltd 20230112 0 4.28 4.3 4.245 4.27 100600 4.27 down down correct
PCG.US PI 20230112 0 16.4 16.4899 16.4 16.402 2878 16.402 up up correct
PED.US PEDEVCO Corp 20230112 0 1.11 1.13 1.11 1.11 276100 1.11
PHGE.US BiomX Inc 20230112 0 0.24 0.27 0.222 0.26 1073400 0.26 up up correct
PLAG.US Planet Green Holdings Corp 20230112 0 0.74 0.75 0.74 0.75 2800 0.75 up up correct
PLG.US Platinum Group Metals Ltd 20230112 0 1.72 1.76 1.68 1.68 426400 1.68 down up incorrect
PLM.US PolyMet Mining Corp 20230112 0 2.75 2.75 2.69 2.73 45700 2.73 down down correct
PLX.US Protalix BioTherapeutics Inc 20230112 0 1.62 1.62 1.575 1.6 752441 1.6 down up incorrect
PLYM.US PA 20230112 0 25.025 25.0337 25.01 25.0337 2222 25.0337 up up correct
PRK.US Park National Corporation 20230112 0 141.82 142.28 140.1 142.08 30100 142.08 up up correct
PTN.US Palatin Technologies Inc 20230112 0 3.93 4.04 3.78 3.87 79300 3.87 down up incorrect
PW.US PA 20230112 0 15.06 15.1 14.99 14.99 3170 14.99 down up incorrect
PZG.US Paramount Gold Nevada Corp 20230112 0 0.413 0.413 0.39 0.397 94200 0.397 down down correct
RCG.US RENN Fund Inc 20230112 0 1.81 1.87 1.81 1.83 3900 1.83 up down incorrect
REI.US Ring Energy Inc 20230112 0 2.31 2.44 2.31 2.39 2540200 2.39 up up correct
REPX.US Riley Exploration Permian Inc 20230112 0 29.3 29.77 28.02 29.58 35700 29.58 up up correct
RHE.US PA 20230112 0 3.16 3.16 3 3.1 2030 3.1 down down correct
RLGT.US Radiant Logistics Inc 20230112 0 5.47 5.62 5.29 5.38 153900 5.38 down down correct
RMED.US Ra Medical Systems Inc 20230112 0 3.69 4.48 3.43 3.75 1768600 3.75 up up correct
RVP.US Retractable Technologies Inc 20230112 0 1.9 1.94 1.85 1.94 62500 1.94 up up correct
SACC.US SACC 20230112 0 23.77 23.77 23.54 23.54 2100 23.54 down down correct
SCCB.US SCCB 20230112 0 24.65 24.65 24.65 24.65 900 24.65
SCCC.US SCCC 20230112 0 23.99 23.99 23.47 23.65 5900 23.65 down up incorrect
SDPI.US Superior Drilling Products Inc 20230112 0 1.03 1.1 1 1.1 206900 1.1 up up correct
SEB.US Seaboard Corporation 20230112 0 4050.1499 4061 3913.1101 3972.1201 700 3972.1201 down down correct
SENS.US Senseonics Holdings Inc 20230112 0 1.08 1.11 1.06 1.11 2603200 1.11 up up correct
SIF.US SIFCO Industries Inc 20230112 0 2.71 2.79 2.71 2.78 5700 2.78 up up correct
SILV.US SilverCrest Metals Inc 20230112 0 6.52 6.65 6.33 6.5 797100 6.5 down up incorrect
SIM.US Grupo Simec S.A.B. de C.V 20230112 0 32.33 32.33 32.33 32.33 0 32.33
SLI.US Standard Lithium Ltd 20230112 0 4.1 4.11 3.68 3.93 1446200 3.93 down up incorrect
SMTS.US Sierra Metals Inc 20230112 0 0.243 0.34 0.243 0.301 265500 0.301 up up correct
SNMP.US Evolve Transition Infrastructure LP 20230112 0 0.16 0.16 0.14 0.15 178400 0.15 down down correct
SSY.US SunLink Health Systems Inc 20230112 0 0.71 0.72 0.68 0.7 10900 0.7 down down correct
STXS.US Stereotaxis Inc 20230112 0 2.38 2.59 2.35 2.44 256700 2.44 up up correct
SVM.US Silvercorp Metals Inc 20230112 0 3.5 3.54 3.36 3.42 868100 3.42 down up incorrect
SVT.US Servotronics Inc 20230112 0 12.25 12.25 11.51 11.51 1800 11.51 down down correct
TELZ.US Tellurian Inc. 20230112 0 17.54 17.75 17.54 17.75 600 17.75 up up correct
TGB.US Taseko Mines Limited 20230112 0 1.85 1.85 1.75 1.8 1450400 1.8 down down correct
THM.US International Tower Hill Mines Ltd 20230112 0 0.51 0.56 0.49 0.55 634500 0.55 up up correct
TKAT.US Takung Art Co. Ltd 20230112 0 0.72 0.795 0.695 0.769 214600 0.769 up up correct
TMBR.US Timber Pharmaceuticals Inc 20230112 0 1.98 2.07 1.95 1.985 33800 1.985 up up correct
TMP.US Tompkins Financial Corporation 20230112 0 75.92 77.64 75.65 77.34 26300 77.34 up up correct
TMQ.US Trilogy Metals Inc 20230112 0 0.57 0.6 0.56 0.58 486400 0.58 up down incorrect
TPHS.US Trinity Place Holdings Inc 20230112 0 0.7799 0.7799 0.7143 0.7199 8300 0.7199 down down correct
TRT.US Trio 20230112 0 4.6 4.75 4.53 4.56 7100 4.56 down up incorrect
TRX.US Tanzanian Gold Corporation 20230112 0 0.37 0.39 0.37 0.39 368500 0.39 up up correct
UAMY.US United States Antimony Corporation 20230112 0 0.45 0.47 0.45 0.46 256100 0.46 up up correct
UAVS.US AgEagle Aerial Systems Inc 20230112 0 0.42 0.43 0.41 0.42 444500 0.42
UEC.US Uranium Energy Corp 20230112 0 3.98 3.98 3.84 3.94 4218400 3.94 down down correct
UFAB.US Unique Fabricating Inc 20230112 0 0.65 0.68 0.65 0.67 21700 0.67 up up correct
URG.US Ur 20230112 0 1.29 1.29 1.25 1.28 749800 1.28 down up incorrect
USAS.US Americas Gold and Silver Corporation 20230112 0 0.68 0.7 0.68 0.69 494300 0.69 up down incorrect
UTG.US Reaves Utility Income Fund 20230112 0 30.17 30.34 29.92 30.18 190800 30.18 up down incorrect
UUU.US Universal Security Instruments Inc 20230112 0 2.13 2.17 2.13 2.17 3000 2.17 up up correct
UUUU.US Energy Fuels Inc 20230112 0 6.95 6.95 6.635 6.84 1178780 6.84 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230112 0 10.83 10.98 10.82 10.96 30300 10.96 up up correct
VGZ.US Vista Gold Corp 20230112 0 0.64 0.67 0.62 0.66 204100 0.66 up up correct
VKI.US Invesco Advantage Municipal Income Trust II 20230112 0 8.95 9 8.92 8.98 30056 8.9439 up up correct
VNRX.US VolitionRx Limited 20230112 0 2.55 2.57 2.36 2.44 367700 2.44 down down correct
WBEV.US Winc Inc. 20230112 0 0.023 0.023 0.023 0.023 4661 0.023
WLMS.US Williams Industrial Services Group Inc 20230112 0 1.08 1.1 0.987 1.05 745700 1.05 down down correct
WRN.US Western Copper and Gold Corporation 20230112 0 1.93 1.94 1.87 1.87 96000 1.87 down down correct
WTT.US Wireless Telecom Group Inc 20230112 0 1.89 1.92 1.89 1.92 15500 1.92 up up correct
WWR.US Westwater Resources Inc 20230112 0 1.05 1.06 1.01 1.05 362200 1.05
WYY.US WidePoint Corporation 20230112 0 2.0501 2.0901 2.0301 2.09 36725 2.09 up up correct
XPL.US Solitario Zinc Corp 20230112 0 0.65 0.68 0.64 0.67 120600 0.67 up up correct
XTNT.US Xtant Medical Holdings Inc 20230112 0 0.62 0.64 0.61 0.62 7300 0.62
ZDGE.US Zedge Inc 20230112 0 2.39 2.39 2.322 2.37 50800 2.37 down down correct
ZOM.US Zomedica Corp 20230112 0 0.241 0.255 0.24 0.25 11431900 0.25 up up correct

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