CollectAI

close-nysemkt_stocks

2023/01/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230117 0 27.71 30.5 27.71 29.85 10300 29.85 up up correct
AAU.US Almaden Minerals Ltd 20230117 0 0.25 0.25 0.24 0.25 278000 0.25
ACU.US Acme United Corporation 20230117 0 22.88 23.09 22.16 22.58 7700 22.58 down down correct
AE.US Adams Resources & Energy Inc 20230117 0 48.48 50 47.51 48.7 25900 48.7 up down incorrect
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230117 0 5.45 5.5 5.45 5.48 58400 5.48 up up correct
AGE.US AgeX Therapeutics Inc 20230117 0 0.84 0.84 0.7 0.707 48500 0.707 down down correct
AIM.US AIM ImmunoTech Inc 20230117 0 0.7 0.77 0.68 0.77 2331200 0.77 up up correct
AINC.US Ashford Inc 20230117 0 14.5 14.63 14.23 14.63 6400 14.63 up down incorrect
AIRI.US Air Industries Group 20230117 0 5.85 5.91 5.23 5.23 13100 5.23 down down correct
AMBO.US Ambow Education Holding Ltd 20230117 0 0.36 0.3696 0.356 0.3694 1387 0.3694 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20230117 0 0.351 0.351 0.3007 0.3044 199496 0.3044 down down correct
AMS.US American Shared Hospital Services 20230117 0 2.95 3.1 2.95 3.1 70100 3.1 up up correct
ANVS.US Annovis Bio Inc. 20230117 0 12.9 13.58 12.74 13.36 36100 13.36 up up correct
APT.US Alpha Pro Tech Ltd 20230117 0 4.15 4.19 4.13 4.15 45400 4.15
ARMP.US Armata Pharmaceuticals Inc 20230117 0 2.18 2.49 2.15 2.47 19400 2.47 up up correct
ASM.US Avino Silver & Gold Mines Ltd 20230117 0 0.8 0.82 0.78 0.82 622000 0.82 up down incorrect
ASXC.US Asensus Surgical Inc 20230117 0 0.63 0.74 0.63 0.69 4991300 0.69 up up correct
ATNM.US Actinium Pharmaceuticals Inc 20230117 0 10.07 10.95 10.002 10.89 453300 10.89 up up correct
AUMN.US Golden Minerals Company 20230117 0 0.3 0.32 0.3 0.32 534600 0.32 up down incorrect
AWX.US Avalon Holdings Corporation 20230117 0 2.74 2.8 2.66 2.8 10600 2.8 up up correct
BATL.US Battalion Oil Corporation 20230117 0 11.39 11.82 11.39 11.5 5300 11.5 up down incorrect
BCV.US PA 20230117 0 23.78 23.9 23.78 23.9 220 23.9 up up correct
BDL.US Flanigan's Enterprises Inc 20230117 0 26.54 26.54 26.54 26.54 63 26.54
BGI.US Birks Group Inc 20230117 0 7.5 7.62 7.49 7.51 28800 7.51 up down incorrect
BHB.US Bar Harbor Bankshares 20230117 0 32.06 32.36 31.34 31.96 67300 31.96 down down correct
BKTI.US BK Technologies Corporation 20230117 0 3.45 3.61 3.39 3.55 44700 3.55 up up correct
BRBS.US Blue Ridge Bankshares Inc 20230117 0 12.58 12.75 12.35 12.46 14900 12.46 down down correct
BRN.US Barnwell Industries Inc 20230117 0 2.78 2.78 2.7 2.73 43900 2.73 down down correct
BTG.US B2Gold Corp 20230117 0 4.09 4.1 3.99 4.01 7741800 4.01 down down correct
BTN.US Ballantyne Strong Inc 20230117 0 2.35 2.4101 2.35 2.35 5205 2.35
BTTR.US Better Choice Company Inc 20230117 0 0.72 0.75 0.645 0.68 15300 0.68 down down correct
CANF.US Can 20230117 0 5.83 5.91 5.56 5.6 41700 5.6 down down correct
CCF.US Chase Corporation 20230117 0 92.13 92.25 90.9 91.29 28700 91.29 down down correct
CEI.US Camber Energy Inc 20230117 0 1.89 1.89 1.8 1.81 1519198 1.81 down down correct
CET.US Central Securities Corp 20230117 0 35.42 35.73 35.26 35.39 19300 35.39 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20230117 0 10.3 10.37 10.25 10.25 16800 10.25 down up incorrect
CIK.US Credit Suisse Asset Management Income Fund Inc 20230117 0 2.7 2.7 2.67 2.7 165434 2.6775
CIX.US CompX International Inc 20230117 0 18.65 18.65 18.2 18.21 2200 18.21 down up incorrect
CKX.US CKX Lands Inc 20230117 0 10.3 10.3 10.3 10.3 500 10.3
CLM.US Cornerstone Strategic Value Fund Inc 20230117 0 7.75 7.83 7.75 7.79 1010200 7.79 up down incorrect
CMCL.US Caledonia Mining Corporation Plc 20230117 0 15.4 15.4 13.87 13.9 84354 13.9 down down correct
CMT.US Core Molding Technologies Inc 20230117 0 14.06 14.33 13.84 14.16 81300 14.16 up up correct
COHN.US Cohen & Company Inc 20230117 0 8.85 8.85 8.65 8.74 4000 8.74 down down correct
CPHI.US China Pharma Holdings Inc 20230117 0 0.11 0.12 0.11 0.11 1174400 0.11
CQP.US Cheniere Energy Partners L.P 20230117 0 57.56 57.64 55.81 56.38 109400 56.38 down down correct
CRF.US Cornerstone Total Return Fund Inc 20230117 0 7.55 7.6152 7.55 7.56 530500 7.56 up up correct
CVM.US CEL 20230117 0 2.94 3.05 2.9 2.95 178300 2.95 up up correct
CVR.US Chicago Rivet & Machine Co 20230117 0 28.86 29.24 28.5 29.23 1900 29.23 up up correct
CVU.US CPI Aerostructures Inc 20230117 0 3.5 3.66 3.5 3.56 54800 3.56 up up correct
CYBN.US Cybin Inc 20230117 0 0.46 0.475 0.424 0.467 1784800 0.467 up up correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230117 0 1.89 1.9 1.8701 1.89 568455 1.8745
DIT.US AMCON Distributing Company 20230117 0 177.09 178.85 177.09 178.85 200 178.85 up up correct
DLA.US Delta Apparel Inc 20230117 0 12.57 13 12.17 12.5 24100 12.5 down down correct
DMF.US BNY Mellon Municipal Income Inc 20230117 0 6.46 6.51 6.46 6.5 66600 6.5 up up correct
DNN.US Denison Mines Corp 20230117 0 1.3 1.35 1.28 1.3 5082600 1.3
DSS.US Document Security Systems Inc 20230117 0 0.23 0.24 0.225 0.235 213200 0.235 up down incorrect
DXF.US Dunxin Financial Holdings Limited 20230117 0 0.2049 0.2049 0.1952 0.2026 43837 0.2026 down down correct
DXR.US Daxor Corporation 20230117 0 9.26 9.26 9.06 9.06 4000 9.06 down down correct
EAD.US Wells Fargo Advantage Funds 20230117 0 6.72 6.76 6.68 6.75 204500 6.75 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230117 0 10.52 10.54 10.43 10.46 187600 10.46 down down correct
ELA.US Envela Corporation 20230117 0 5.81 5.81 5.65 5.73 30400 5.73 down down correct
ELLO.US Ellomay Capital Ltd 20230117 0 16.38 16.38 16.38 16.38 0 16.38
ELMD.US Electromed Inc 20230117 0 10.73 10.83 10.24 10.24 5957 10.24 down down correct
EMAN.US eMagin Corporation 20230117 0 0.94 0.94 0.87 0.92 114500 0.92 down down correct
EMX.US EMX Royalty Corporation 20230117 0 2.11 2.14 2.04 2.11 231500 2.11
ENSV.US Enservco Corporation 20230117 0 1.68 1.75 1.63 1.67 111500 1.67 down down correct
ENX.US Eaton Vance New York Municipal Bond Fund 20230117 0 9.6 9.62 9.55 9.6 69100 9.6
EPM.US Evolution Petroleum Corporation 20230117 0 7 7.05 6.96 7 184800 7
EQX.US Equinox Gold Corp 20230117 0 4.12 4.14 3.96 4.01 1644100 4.01 down down correct
ERC.US Wells Fargo Advantage Multi 20230117 0 10.2 10.3 10.15 10.29 87700 10.29 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230117 0 11.29 11.55 11.29 11.5 18200 11.5 up up correct
ESP.US Espey Mfg. & Electronics Corp 20230117 0 15.3 15.56 15.05 15.56 4800 15.56 up up correct
EVBN.US Evans Bancorp Inc 20230117 0 39.2 39.56 39.2 39.45 3700 39.45 up up correct
EVI.US EVI Industries Inc 20230117 0 20.3 21.96 19.23 19.57 16300 19.57 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230117 0 8.96 9.01 8.94 8.95 82400 8.95 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230117 0 9.94 10.01 9.91 10.01 429400 10.01 up up correct
EXN.US Excellon Resources Inc 20230117 0 0.39 0.39 0.33 0.33 82000 0.33 down down correct
FAX.US Aberdeen Asia 20230117 0 2.83 2.86 2.82 2.83 971700 2.83
FCO.US Aberdeen Global Income Fund Inc 20230117 0 5.37 5.44 5.31 5.44 75200 5.44 up up correct
FEN.US First Trust Energy Income and Growth Fund 20230117 0 14.36 14.45 14.33 14.36 121879 14.0602
FRD.US Friedman Industries Incorporated 20230117 0 10.57 10.66 10.35 10.47 23800 10.47 down down correct
FSI.US Flexible Solutions International Inc 20230117 0 3.26 3.36 3.05 3.2 44600 3.2 down down correct
FSP.US Franklin Street Properties Corp 20230117 0 3.09 3.13 3 3.05 972000 3.05 down down correct
FTF.US Franklin Limited Duration Income Trust 20230117 0 6.5 6.55 6.5 6.5 162480 6.4405
FURY.US Fury Gold Mines Limited 20230117 0 0.565 0.612 0.56 0.603 281300 0.603 up down incorrect
GAU.US Galiano Gold Inc 20230117 0 0.58 0.59 0.56 0.56 311100 0.56 down down correct
GBR.US New Concept Energy Inc 20230117 0 1.21 1.23 1.2 1.21 19400 1.21
GGN.US PB 20230117 0 22.61 22.94 22.61 22.93 2459 22.93 up up correct
GLO.US Clough Global Opportunities Fund 20230117 0 5.14 5.18 5.125 5.14 366682 5.0909
GLQ.US Clough Global Equity Fund 20230117 0 6.41 6.54 6.41 6.43 194050 6.3691 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20230117 0 14.77 14.81 14.7 14.76 19300 14.76 down down correct
GLV.US Clough Global Dividend and Income Fund 20230117 0 6.58 6.62 6.53 6.53 96418 6.47 down down correct
GORO.US Gold Resource Corporation 20230117 0 1.73 1.73 1.65 1.68 562100 1.68 down down correct
GRF.US Eagle Capital Growth Fund Inc 20230117 0 8.75 8.91 8.55 8.74 44200 8.74 down down correct
GROY.US WT 20230117 0 0.25 0.25 0.2202 0.25 27924 0.25
GSAT.US Globalstar Inc 20230117 0 1.43 1.51 1.35 1.35 5745700 1.35 down down correct
GTE.US Gran Tierra Energy Inc 20230117 0 0.93 0.94 0.92 0.92 1870100 0.92 down up incorrect
HNW.US Pioneer Diversified High Income Fund Inc 20230117 0 10.79 10.79 10.68 10.73 31823 10.64 down down correct
HUSA.US Houston American Energy Corp 20230117 0 3.78 3.85 3.7 3.7 84500 3.7 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20230117 0 4.75 4.81 4.73 4.81 51200 4.81 up down incorrect
IBIO.US iBio Inc 20230117 0 0.86 0.88 0.7 0.73 1054400 0.73 down down correct
ID.US PARTS iD Inc 20230117 0 0.85 0.85 0.828 0.84 24800 0.84 down down correct
IDW.US IDW Media Holdings Inc 20230117 0 1 1.06 0.98 1 8200 1
IGC.US India Globalization Capital Inc 20230117 0 0.38 0.41 0.38 0.41 202000 0.41 up up correct
IHT.US InnSuites Hospitality Trust 20230117 0 1.63 1.7999 1.63 1.7215 5124 1.7113 up up correct
IMH.US Impac Mortgage Holdings Inc 20230117 0 0.29 0.31 0.28 0.29 32500 0.29
IMO.US Imperial Oil Limited 20230117 0 49.7 50 48.9 49.64 467800 49.64 down down correct
INDO.US Indonesia Energy Corporation Limited 20230117 0 6.85 6.93 6.11 6.29 718700 6.29 down down correct
INFU.US InfuSystem Holdings Inc 20230117 0 9.65 9.99 9.49 9.72 57700 9.72 up up correct
INTT.US inTEST Corporation 20230117 0 14 14 13.51 13.75 85543 13.75 down up incorrect
INUV.US Inuvo Inc 20230117 0 0.37 0.37 0.33 0.35 775900 0.35 down up incorrect
IOR.US Income Opportunity Realty Investors Inc 20230117 0 11.75 11.75 11.75 11.75 0 11.75
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230117 0 24.72 24.72 24.72 24.72 200 24.72
ISDR.US Issuer Direct Corporation 20230117 0 27.12 27.685 26.89 27.38 14364 27.38 up up correct
ISR.US Isoray Inc 20230117 0 0.3 0.3 0.28 0.28 122500 0.28 down up incorrect
ITP.US IT Tech Packaging Inc 20230117 0 0.65 0.67 0.65 0.67 19000 0.67 up up correct
ITRG.US Integra Resources Corp 20230117 0 0.742 0.742 0.672 0.674 147100 0.674 down down correct
JOB.US GEE Group Inc 20230117 0 0.54 0.55 0.53 0.53 594100 0.53 down down correct
KIQ.US Kelso Technologies Inc 20230117 0 0.3 0.32 0.3 0.31 17800 0.31 up up correct
KULR.US KULR Technology Group Inc 20230117 0 1.31 1.35 1.27 1.28 300500 1.28 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230117 0 1.52 1.55 1.5 1.53 222800 1.53 up up correct
LEU.US Centrus Energy Corp 20230117 0 36.52 36.71 36 36.4 65500 36.4 down down correct
LGL.US The LGL Group Inc 20230117 0 4.5 4.54 4.43 4.53 6200 4.53 up up correct
LNG.US Cheniere Energy Inc 20230117 0 155.5 156.38 148.43 149.87 2770600 149.87 down down correct
LODE.US Comstock Mining Inc 20230117 0 0.55 0.6 0.55 0.57 790400 0.57 up up correct
LOV.US Spark Networks SE 20230117 0 0.77 0.79 0.68 0.75 81000 0.75 down down correct
LSF.US Laird Superfood Inc 20230117 0 1.23 1.33 1.16 1.26 119700 1.26 up up correct
MAG.US MAG Silver Corp 20230117 0 16.16 16.27 15.47 15.61 515400 15.61 down down correct
MHH.US Mastech Digital Inc 20230117 0 13.88 14.16 13.75 13.99 2500 13.99 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230117 0 1.19 1.203 1.17 1.19 14800 1.19
MLSS.US Milestone Scientific Inc 20230117 0 0.72 0.74 0.69 0.73 42900 0.73 up up correct
MMX.US Maverix Metals Inc 20230117 0 4.9 4.91 4.77 4.83 178565 4.83 down down correct
MSN.US Emerson Radio Corp 20230117 0 0.56 0.57 0.56 0.57 1700 0.57 up up correct
MTA.US Metalla Royalty & Streaming Ltd 20230117 0 5.49 5.49 5.06 5.2 224391 5.2 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230117 0 0.553 0.57 0.54 0.562 385700 0.562 up up correct
MXC.US Mexco Energy Corporation 20230117 0 12.95 13.733 12.95 13.26 1800 13.26 up up correct
MYO.US Myomo Inc 20230117 0 0.472 0.48 0.44 0.44 422400 0.44 down down correct
NAK.US Northern Dynasty Minerals Ltd 20230117 0 0.27 0.27 0.26 0.26 1304700 0.26 down down correct
NAVB.US Navidea Biopharmaceuticals Inc 20230117 0 0.3 0.3 0.23 0.26 215100 0.26 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20230117 0 11.17 11.25 11 11.05 44400 11.05 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230117 0 9.8 9.89 9.76 9.8 9000 9.8
NBW.US Neuberger Berman California Municipal Fund Inc 20230117 0 11.33 11.82 11.33 11.57 89100 11.57 up up correct
NBY.US NovaBay Pharmaceuticals Inc 20230117 0 2.41 2.65 2.27 2.43 224400 2.43 up up correct
NEN.US New England Realty Associates Limited Partnership 20230117 0 70 71.46 70 71.46 500 71.46 up up correct
NEWP.US New Pacific Metals Corp 20230117 0 2.72 2.75 2.61 2.66 122000 2.66 down up incorrect
NFGC.US New Found Gold Corp 20230117 0 3.93 3.93 3.78 3.84 204000 3.84 down down correct
NG.US NovaGold Resources Inc 20230117 0 6.7 6.77 6.46 6.47 1513200 6.47 down down correct
NGD.US New Gold Inc 20230117 0 1.1 1.12 1.06 1.08 2698300 1.08 down down correct
NHC.US National HealthCare Corporation 20230117 0 58.06 58.3 57.07 57.51 26900 57.51 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230117 0 8.81 8.86 8.8 8.84 90800 8.84 up down incorrect
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230117 0 7.07 7.15 7.01 7.08 419200 7.08 up up correct
NNVC.US NanoViricides Inc 20230117 0 1.42 1.49 1.42 1.49 16700 1.49 up down incorrect
NOG.US Northern Oil and Gas Inc 20230117 0 32.33 32.7 31.79 32.24 760900 32.24 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230117 0 3.48 3.51 3.47 3.51 182500 3.51 up up correct
NTIP.US Network 20230117 0 2.26 2.2601 2.21 2.21 12337 2.21 down down correct
NXE.US NexGen Energy Ltd 20230117 0 4.7 4.73 4.58 4.65 1319700 4.65 down up incorrect
OGEN.US Oragenics Inc 20230117 0 0.13 0.14 0.13 0.14 1633600 0.14 up up correct
OPTT.US Ocean Power Technologies Inc 20230117 0 0.75 0.75 0.7 0.73 208600 0.73 down down correct
ORLA.US Orla Mining Ltd 20230117 0 4.24 4.24 3.72 3.89 408500 3.89 down down correct
PED.US PEDEVCO Corp 20230117 0 1.11 1.13 1.08 1.12 170600 1.12 up up correct
PHGE.US BiomX Inc 20230117 0 0.291 0.31 0.281 0.284 354100 0.284 down down correct
PLAG.US Planet Green Holdings Corp 20230117 0 0.74 0.75 0.64 0.64 6300 0.64 down up incorrect
PLG.US Platinum Group Metals Ltd 20230117 0 1.69 1.72 1.6 1.66 438600 1.66 down down correct
PLM.US PolyMet Mining Corp 20230117 0 2.75 2.75 2.62 2.64 37100 2.64 down down correct
PLX.US Protalix BioTherapeutics Inc 20230117 0 1.64 1.665 1.6 1.66 797368 1.66 up up correct
PLYM.US PA 20230117 0 25.021 25.0578 24.99 25.0578 3414 25.0578 up up correct
PRK.US Park National Corporation 20230117 0 141.93 141.93 140.15 140.53 22089 140.53 down down correct
PTN.US Palatin Technologies Inc 20230117 0 3.93 4.35 3.93 4.25 68700 4.25 up up correct
PW.US Power REIT 20230117 0 4.85 4.93 4.7 4.86 26100 4.86 up up correct
PZG.US Paramount Gold Nevada Corp 20230117 0 0.419 0.42 0.392 0.403 90100 0.403 down down correct
RCG.US RENN Fund Inc 20230117 0 1.8 1.84 1.8 1.83 4700 1.83 up up correct
REI.US Ring Energy Inc 20230117 0 2.46 2.47 2.37 2.42 1523300 2.42 down up incorrect
REPX.US Riley Exploration Permian Inc 20230117 0 35.95 36.49 34.12 35.19 105900 35.19 down down correct
RHE.US Regional Health Properties Inc 20230117 0 3.58 3.5999 3.36 3.5699 2518 3.5699 down down correct
RLGT.US Radiant Logistics Inc 20230117 0 5.25 5.34 5.23 5.28 77900 5.28 up up correct
RMED.US Ra Medical Systems Inc 20230117 0 3.89 3.95 3.55 3.66 183600 3.66 down down correct
RVP.US Retractable Technologies Inc 20230117 0 2.03 2.09 2.01 2.03 65991 2.03
SACC.US SACC 20230117 0 23.92 24.066 23.92 24.066 700 24.066 up up correct
SACH.US Sachem Capital Corp 20230117 0 3.75 3.805 3.72 3.76 438300 3.76 up up correct
SCCB.US SCCB 20230117 0 24.69 24.69 24.55 24.55 700 24.55 down down correct
SCCC.US SCCC 20230117 0 23.85 24.18 23.82 24.18 4100 24.18 up up correct
SDPI.US Superior Drilling Products Inc 20230117 0 1.08 1.08 0.98 1.04 134700 1.04 down down correct
SEB.US Seaboard Corporation 20230117 0 3941 3985.8999 3915 3965.21 600 3965.21 up up correct
SENS.US Senseonics Holdings Inc 20230117 0 1.12 1.19 1.11 1.16 2259400 1.16 up up correct
SIF.US SIFCO Industries Inc 20230117 0 2.63 2.75 2.63 2.75 2300 2.75 up up correct
SILV.US SilverCrest Metals Inc 20230117 0 6.74 6.74 6.43 6.5 1464200 6.5 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20230117 0 32.11 32.42 32.11 32.42 700 32.42 up up correct
SLI.US Standard Lithium Ltd 20230117 0 3.65 3.661 3.52 3.57 458700 3.57 down down correct
SNMP.US Evolve Transition Infrastructure LP 20230117 0 0.15 0.16 0.14 0.14 454300 0.14 down down correct
SSY.US SunLink Health Systems Inc 20230117 0 0.7202 0.756 0.7 0.7199 25420 0.7199 down down correct
STXS.US Stereotaxis Inc 20230117 0 2.43 2.54 2.33 2.33 91100 2.33 down down correct
SVM.US Silvercorp Metals Inc 20230117 0 3.37 3.39 3.24 3.28 1250000 3.28 down down correct
SVT.US Servotronics Inc 20230117 0 10.9837 11.2878 10.77 11.2878 7655 11.2878 up up correct
TELZ.US Tellurian Inc. 20230117 0 17.75 17.75 17.192 17.387 4800 17.387 down down correct
TGB.US Taseko Mines Limited 20230117 0 1.81 1.83 1.73 1.77 1845200 1.77 down down correct
THM.US International Tower Hill Mines Ltd 20230117 0 0.6 0.62 0.58 0.58 188300 0.58 down down correct
TKAT.US Takung Art Co. Ltd 20230117 0 0.93 1.12 0.87 0.92 1026000 0.92 down down correct
TMBR.US Timber Pharmaceuticals Inc 20230117 0 2.35 2.35 2.18 2.29 68900 2.29 down down correct
TMP.US Tompkins Financial Corporation 20230117 0 76.94 76.94 75.65 76.52 17200 76.52 down down correct
TMQ.US Trilogy Metals Inc 20230117 0 0.63 0.71 0.61 0.66 1037200 0.66 up down incorrect
TPHS.US Trinity Place Holdings Inc 20230117 0 0.75 0.7999 0.75 0.7999 17500 0.7999 up up correct
TRT.US Trio 20230117 0 4.57 4.64 4.46 4.57 7400 4.57
TRX.US Tanzanian Gold Corporation 20230117 0 0.43 0.44 0.42 0.44 457100 0.44 up up correct
UAMY.US United States Antimony Corporation 20230117 0 0.47 0.47 0.45 0.46 253000 0.46 down down correct
UAVS.US AgEagle Aerial Systems Inc 20230117 0 0.44 0.51 0.43 0.5 1575900 0.5 up up correct
UEC.US Uranium Energy Corp 20230117 0 3.9 3.96 3.73 3.77 5716000 3.77 down up incorrect
UFAB.US Unique Fabricating Inc 20230117 0 0.73 0.76 0.725 0.75 8900 0.75 up up correct
URG.US Ur 20230117 0 1.25 1.27 1.21 1.22 972400 1.22 down down correct
USAS.US Americas Gold and Silver Corporation 20230117 0 0.7 0.71 0.67 0.68 431600 0.68 down down correct
UTG.US Reaves Utility Income Fund 20230117 0 30.5 30.7 30.27 30.34 344800 30.34 down down correct
UUU.US Universal Security Instruments Inc 20230117 0 2.16 2.28 2.16 2.24 7300 2.24 up up correct
UUUU.US Energy Fuels Inc 20230117 0 7 7.02 6.695 6.78 1193620 6.78 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230117 0 10.96 10.97 10.91 10.93 15968 10.8856 down down correct
VGZ.US Vista Gold Corp 20230117 0 0.66 0.66 0.62 0.63 161900 0.63 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20230117 0 8.95 8.97 8.82 8.86 93000 8.86 down down correct
VNRX.US VolitionRx Limited 20230117 0 2.45 2.47 2.39 2.42 288400 2.42 down down correct
WBEV.US Winc Inc. 20230117 0 0.052 0.052 0.0185 0.0185 56412 0.0185 down down correct
WLMS.US Williams Industrial Services Group Inc 20230117 0 1 1.13 1 1.13 265300 1.13 up down incorrect
WRN.US Western Copper and Gold Corporation 20230117 0 1.96 1.96 1.85 1.9 170500 1.9 down up incorrect
WTT.US Wireless Telecom Group Inc 20230117 0 1.84 1.89 1.84 1.87 15200 1.87 up up correct
WWR.US Westwater Resources Inc 20230117 0 1.08 1.09 1 1.06 259900 1.06 down down correct
WYY.US WidePoint Corporation 20230117 0 2.04 2.0401 1.94 2.03 46740 2.03 down down correct
XPL.US Solitario Zinc Corp 20230117 0 0.65 0.67 0.64 0.66 82600 0.66 up up correct
XTNT.US Xtant Medical Holdings Inc 20230117 0 0.64 0.66 0.63 0.64 43300 0.64
ZDGE.US Zedge Inc 20230117 0 2.4 2.48 2.36 2.46 56600 2.46 up up correct
ZOM.US Zomedica Corp 20230117 0 0.25 0.323 0.249 0.292 46229900 0.292 up up correct

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