CollectAI

close-nysemkt_stocks

2023/01/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230126 0 31.01 32.571 31.01 32.5 1600 32.5 up up correct
AAU.US Almaden Minerals Ltd 20230126 0 0.24 0.25 0.24 0.24 110600 0.24
ACU.US Acme United Corporation 20230126 0 23.48 23.58 22.77 23.04 8100 23.04 down down correct
AE.US Adams Resources & Energy Inc 20230126 0 49.77 49.77 48.05 48.6 47500 48.6 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230126 0 5.73 5.83 5.72 5.78 70380 5.78 up down incorrect
AGE.US AgeX Therapeutics Inc 20230126 0 0.789 0.806 0.789 0.8 20200 0.8 up up correct
AIM.US AIM ImmunoTech Inc 20230126 0 0.64 0.64 0.57 0.59 195400 0.59 down down correct
AINC.US Ashford Inc 20230126 0 13.82 13.82 13.28 13.78 3800 13.78 down down correct
AIRI.US Air Industries Group 20230126 0 4.8 5.49 4.8 5.13 10900 5.13 up up correct
AMBO.US Ambow Education Holding Ltd 20230126 0 0.347 0.3722 0.3452 0.3722 14911 0.3722 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20230126 0 0.3 0.31 0.27 0.28 142300 0.28 down down correct
AMS.US American Shared Hospital Services 20230126 0 3.15 3.2 3.04 3.1 23700 3.1 down down correct
ANVS.US Annovis Bio Inc. 20230126 0 12.9 13.96 12.73 13.7 46700 13.7 up up correct
APT.US Alpha Pro Tech Ltd 20230126 0 4.1 4.17 4.09 4.14 53400 4.14 up up correct
ARMP.US Armata Pharmaceuticals Inc 20230126 0 3.76 3.76 3.26 3.41 37700 3.41 down up incorrect
ASM.US Avino Silver & Gold Mines Ltd 20230126 0 0.81 0.81 0.76 0.78 402700 0.78 down down correct
ASXC.US Asensus Surgical Inc 20230126 0 0.7 0.85 0.69 0.84 5411800 0.84 up up correct
ATEST.US H 20230126 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20230126 0 11.19 11.49 10.9 11.44 176400 11.44 up up correct
AUMN.US Golden Minerals Company 20230126 0 0.31 0.32 0.31 0.31 329300 0.31
AWX.US Avalon Holdings Corporation 20230126 0 2.79 2.83 2.75 2.75 4200 2.75 down down correct
BATL.US Battalion Oil Corporation 20230126 0 12.04 12.23 11.58 11.71 9325 11.71 down down correct
BDL.US Flanigan's Enterprises Inc 20230126 0 26.99 27.39 26.53 27 2500 27 up up correct
BGI.US Birks Group Inc 20230126 0 7.55 7.59 7.51 7.53 35000 7.53 down down correct
BHB.US Bar Harbor Bankshares 20230126 0 30.29 30.56 29.67 30.48 14700 30.48 up up correct
BKTI.US BK Technologies Corporation 20230126 0 3.49 3.61 3.36 3.51 7200 3.51 up up correct
BRBS.US Blue Ridge Bankshares Inc 20230126 0 12.48 12.52 12.415 12.52 5900 12.52 up up correct
BRN.US Barnwell Industries Inc 20230126 0 2.86 2.88 2.77 2.79 26900 2.79 down down correct
BTG.US B2Gold Corp 20230126 0 4.18 4.18 4.04 4.1 7345000 4.1 down down correct
BTN.US Ballantyne Strong Inc 20230126 0 2.34 2.42 2.34 2.42 3708 2.42 up up correct
BTTR.US Better Choice Company Inc 20230126 0 0.7 0.72 0.69 0.7 11600 0.7
CANF.US Can 20230126 0 4.07 4.31 3.83 4.05 108500 4.05 down down correct
CCF.US Chase Corporation 20230126 0 91.15 92.63 90.61 92.63 17800 92.63 up up correct
CEI.US Camber Energy Inc 20230126 0 2.03 2.0496 1.95 2.01 1160135 2.01 down up incorrect
CET.US Central Securities Corp 20230126 0 35.3 35.305 35.0301 35.19 9648 35.19 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20230126 0 10.48 10.55 10.47 10.55 8400 10.55 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230126 0 2.67 2.71 2.65 2.66 334000 2.66 down up incorrect
CIX.US CompX International Inc 20230126 0 18.25 18.25 18.25 18.25 1500 18.25
CKX.US CKX Lands Inc 20230126 0 10.05 10.08 9.96 10.04 3700 10.04 down down correct
CLM.US Cornerstone Strategic Value Fund Inc 20230126 0 7.95 7.99 7.89 7.92 955800 7.92 down down correct
CMCL.US Caledonia Mining Corporation Plc 20230126 0 14.59 14.88 14.2 14.43 48700 14.43 down down correct
CMT.US Core Molding Technologies Inc 20230126 0 14.7 14.73 14.25 14.73 27800 14.73 up up correct
COHN.US Cohen & Company Inc 20230126 0 8.93 8.96 8.5 8.6 60000 8.6 down down correct
CPHI.US China Pharma Holdings Inc 20230126 0 0.11 0.11 0.1 0.1 2987300 0.1 down down correct
CQP.US Cheniere Energy Partners L.P 20230126 0 53.95 55.42 53.56 54.94 71900 54.94 up up correct
CRF.US Cornerstone Total Return Fund Inc 20230126 0 7.72 7.77 7.68 7.74 499900 7.74 up up correct
CVM.US CEL 20230126 0 2.67 2.7 2.62 2.67 49300 2.67
CVR.US Chicago Rivet & Machine Co 20230126 0 29.51 30.23 29.49 30.06 2500 30.06 up up correct
CVU.US CPI Aerostructures Inc 20230126 0 3.65 3.84 3.61 3.77 20000 3.77 up up correct
CYBN.US Cybin Inc 20230126 0 0.418 0.42 0.385 0.41 1371600 0.41 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230126 0 1.91 1.92 1.9 1.91 513600 1.91
DIT.US AMCON Distributing Company 20230126 0 179.88 180.94 169.34 169.34 700 169.34 down down correct
DLA.US Delta Apparel Inc 20230126 0 12.29 12.31 11.88 12.11 10500 12.11 down up incorrect
DMF.US BNY Mellon Municipal Income Inc 20230126 0 6.6 6.62 6.56 6.59 24500 6.59 down down correct
DNN.US Denison Mines Corp 20230126 0 1.44 1.46 1.38 1.42 4844000 1.42 down down correct
DSS.US Document Security Systems Inc 20230126 0 0.23 0.23 0.225 0.226 85900 0.226 down down correct
DXF.US Dunxin Financial Holdings Limited 20230126 0 0.18 0.26 0.18 0.19 1609800 0.19 up up correct
DXR.US Daxor Corporation 20230126 0 8.96 9 8.55 8.88 4400 8.88 down down correct
EAD.US Wells Fargo Advantage Funds 20230126 0 6.79 6.79 6.75 6.79 81600 6.79
ECF.US PA 20230126 0 23.1723 23.1723 22.72 22.72 2059 22.72 down down correct
EIM.US Eaton Vance Municipal Bond Fund 20230126 0 10.51 10.51 10.4 10.43 143600 10.43 down down correct
ELA.US Envela Corporation 20230126 0 6.22 6.4 6.15 6.22 62600 6.22
ELLO.US Ellomay Capital Ltd 20230126 0 17.9 17.9 17.9 17.9 200 17.9
ELMD.US Electromed Inc 20230126 0 10.9 11.1 10.8 11.06 1300 11.06 up up correct
EMAN.US eMagin Corporation 20230126 0 0.95 0.98 0.95 0.97 119900 0.97 up up correct
EMX.US EMX Royalty Corporation 20230126 0 2.13 2.14 2.06 2.1 77500 2.1 down down correct
ENSV.US Enservco Corporation 20230126 0 1.39 1.45 1.24 1.36 192800 1.36 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20230126 0 9.72 9.78 9.67 9.78 18000 9.78 up down incorrect
EPM.US Evolution Petroleum Corporation 20230126 0 6.48 6.51 6.3 6.36 186200 6.36 down down correct
EQX.US Equinox Gold Corp 20230126 0 4.87 4.9 4.63 4.77 1930800 4.77 down down correct
ERC.US Wells Fargo Advantage Multi 20230126 0 10.14 10.21 10.09 10.19 50500 10.19 up up correct
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230126 0 11.28 11.28 11.16 11.23 18300 11.23 down down correct
ESP.US Espey Mfg. & Electronics Corp 20230126 0 16.02 16.5 15.87 16.01 2900 16.01 down down correct
EVBN.US Evans Bancorp Inc 20230126 0 39.99 39.99 39.4 39.5 4600 39.5 down down correct
EVI.US EVI Industries Inc 20230126 0 24.81 24.81 21.29 22.76 21400 22.76 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230126 0 9.23 9.23 9.16 9.21 103700 9.21 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230126 0 10.3 10.34 10.27 10.27 258000 10.27 down down correct
EXN.US Excellon Resources Inc 20230126 0 0.3 0.3 0.29 0.3 121600 0.3
FAX.US Aberdeen Asia 20230126 0 2.87 2.88 2.76 2.86 748000 2.86 down down correct
FCO.US Aberdeen Global Income Fund Inc 20230126 0 5.55 5.58 5.51 5.53 17700 5.53 down up incorrect
FEN.US First Trust Energy Income and Growth Fund 20230126 0 14.23 14.31 14.22 14.28 33400 14.28 up up correct
FRD.US Friedman Industries Incorporated 20230126 0 11 11.19 10.92 11 89200 11
FSI.US Flexible Solutions International Inc 20230126 0 3.18 3.19 3.08 3.18 25400 3.18
FSP.US Franklin Street Properties Corp 20230126 0 2.98 3.05 2.91 2.93 311200 2.93 down up incorrect
FTF.US Franklin Limited Duration Income Trust 20230126 0 6.47 6.51 6.45 6.45 116600 6.45 down down correct
FURY.US Fury Gold Mines Limited 20230126 0 0.71 0.745 0.68 0.733 622300 0.733 up up correct
GAU.US Galiano Gold Inc 20230126 0 0.63 0.63 0.61 0.62 455200 0.62 down down correct
GBR.US New Concept Energy Inc 20230126 0 1.17 1.17 1.16 1.17 20500 1.17
GGN.US PB 20230126 0 23.14 23.1871 23.13 23.15 4742 23.15 up up correct
GLO.US Clough Global Opportunities Fund 20230126 0 5.03 5.04 5 5.03 213100 5.03
GLQ.US Clough Global Equity Fund 20230126 0 6.28 6.31 6.27 6.28 122700 6.28
GLU.US The Gabelli Global Utility & Income Trust 20230126 0 14.88 14.88 14.82 14.88 34700 14.88
GLV.US Clough Global Dividend and Income Fund 20230126 0 6.35 6.39 6.31 6.35 60800 6.35
GORO.US Gold Resource Corporation 20230126 0 1.79 1.8 1.74 1.75 340800 1.75 down down correct
GRF.US Eagle Capital Growth Fund Inc 20230126 0 8.75 8.83 8.75 8.76 1100 8.76 up up correct
GROY.US WT 20230126 0 0.3184 0.3184 0.3184 0.3184 235 0.3184
GSAT.US Globalstar Inc 20230126 0 1.32 1.38 1.29 1.38 5123000 1.38 up down incorrect
GTE.US Gran Tierra Energy Inc 20230126 0 0.95 1.01 0.94 1 4587500 1 up up correct
HNW.US Pioneer Diversified High Income Fund Inc 20230126 0 10.66 10.71 10.65 10.71 17600 10.71 up up correct
HUSA.US Houston American Energy Corp 20230126 0 3.89 3.95 3.75 3.75 45600 3.75 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20230126 0 5.13 5.17 5.07 5.14 73000 5.14 up up correct
IBIO.US iBio Inc 20230126 0 0.71 0.74 0.69 0.72 241400 0.72 up up correct
ID.US PARTS iD Inc 20230126 0 0.82 0.82 0.77 0.77 6400 0.77 down down correct
IDW.US IDW Media Holdings Inc 20230126 0 0.97 1.01 0.97 1.01 2784 1.01 up up correct
IGC.US India Globalization Capital Inc 20230126 0 0.4 0.42 0.4 0.41 79800 0.41 up down incorrect
IHT.US InnSuites Hospitality Trust 20230126 0 1.63 1.63 1.63 1.63 1500 1.63
IMH.US Impac Mortgage Holdings Inc 20230126 0 0.3 0.34 0.3 0.34 9200 0.34 up up correct
IMO.US Imperial Oil Limited 20230126 0 52.81 54.09 52.07 54.05 428800 54.05 up up correct
INDO.US Indonesia Energy Corporation Limited 20230126 0 6 6.1 5.76 5.96 124100 5.96 down down correct
INFU.US InfuSystem Holdings Inc 20230126 0 9.8 9.86 9.75 9.84 35700 9.84 up down incorrect
INTT.US inTEST Corporation 20230126 0 14 14 13.43 13.66 40200 13.66 down down correct
INUV.US Inuvo Inc 20230126 0 0.34 0.36 0.34 0.36 277800 0.36 up up correct
IOR.US Income Opportunity Realty Investors Inc 20230126 0 12.39 12.39 12.39 12.39 34 12.39
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230126 0 25.25 25.25 25.25 25.25 0 25.25
ISDR.US Issuer Direct Corporation 20230126 0 26.23 26.23 25.96 25.96 800 25.96 down down correct
ISR.US Isoray Inc 20230126 0 0.29 0.3 0.29 0.3 281000 0.3 up up correct
ITP.US IT Tech Packaging Inc 20230126 0 0.61 0.63 0.59 0.63 7900 0.63 up up correct
ITRG.US Integra Resources Corp 20230126 0 0.692 0.7 0.69 0.693 26800 0.693 up up correct
JOB.US GEE Group Inc 20230126 0 0.48 0.49 0.47 0.47 493800 0.47 down down correct
KIQ.US Kelso Technologies Inc 20230126 0 0.27 0.29 0.27 0.29 20500 0.29 up up correct
KULR.US KULR Technology Group Inc 20230126 0 1.35 1.35 1.29 1.3 149200 1.3 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230126 0 1.48 1.5 1.38 1.38 400600 1.38 down down correct
LEU.US Centrus Energy Corp 20230126 0 38.29 39.4 37.82 39.31 98300 39.31 up up correct
LGL.US The LGL Group Inc 20230126 0 4.37 4.37 4.37 4.37 300 4.37
LNG.US Cheniere Energy Inc 20230126 0 149.19 151.93 148.7 151.76 1993500 151.76 up up correct
LODE.US Comstock Mining Inc 20230126 0 0.5 0.56 0.45 0.49 3080100 0.49 down up incorrect
LOV.US Spark Networks SE 20230126 0 1.11 1.14 1.07 1.11 71100 1.11
LSF.US Laird Superfood Inc 20230126 0 1.28 1.28 1.2 1.208 22500 1.208 down down correct
MAG.US MAG Silver Corp 20230126 0 14.83 15.13 14.46 14.63 2233800 14.63 down down correct
MHH.US Mastech Digital Inc 20230126 0 12.79 13.18 12.63 13.1 10400 13.1 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230126 0 1.22 1.22 1.17 1.21 34600 1.21 down down correct
MLSS.US Milestone Scientific Inc 20230126 0 0.72 0.74 0.7 0.7 66500 0.7 down down correct
MSN.US Emerson Radio Corp 20230126 0 0.53 0.53 0.53 0.53 600 0.53
MTA.US Metalla Royalty & Streaming Ltd 20230126 0 5.37 5.45 5.2 5.22 98905 5.22 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230126 0 0.61 0.62 0.565 0.59 216900 0.59 down down correct
MXC.US Mexco Energy Corporation 20230126 0 13.5 13.76 13.29 13.76 1400 13.76 up up correct
MYO.US Myomo Inc 20230126 0 0.482 0.499 0.475 0.495 335400 0.495 up up correct
NAK.US Northern Dynasty Minerals Ltd 20230126 0 0.24 0.25 0.24 0.24 554300 0.24
NAVB.US Navidea Biopharmaceuticals Inc 20230126 0 0.29 0.29 0.27 0.28 47400 0.28 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20230126 0 11.67 12.06 11.4 11.53 89900 11.53 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230126 0 9.95 10.02 9.94 9.94 5800 9.94 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230126 0 11.91 11.99 11.8 11.8 6500 11.8 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20230126 0 2.02 2.14 1.97 2.02 35500 2.02
NEN.US New England Realty Associates Limited Partnership 20230126 0 76.25 76.25 76.25 76.25 0 76.25
NEWP.US New Pacific Metals Corp 20230126 0 2.85 2.85 2.61 2.67 226300 2.67 down down correct
NFGC.US New Found Gold Corp 20230126 0 4.11 4.12 3.85 3.93 188800 3.93 down down correct
NG.US NovaGold Resources Inc 20230126 0 6.98 6.98 6.43 6.5 1481700 6.5 down down correct
NGD.US New Gold Inc 20230126 0 1.21 1.23 1.16 1.19 2562300 1.19 down down correct
NHC.US National HealthCare Corporation 20230126 0 58.36 58.57 57.76 58.57 19400 58.57 up down incorrect
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230126 0 8.81 8.9 8.75 8.85 120400 8.85 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230126 0 7.35 7.42 7.22 7.24 138700 7.24 down down correct
NNVC.US NanoViricides Inc 20230126 0 1.46 1.48 1.45 1.45 8500 1.45 down down correct
NOG.US Northern Oil and Gas Inc 20230126 0 32.52 33.53 32.11 33.32 1950500 33.32 up up correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230126 0 3.52 3.53 3.49 3.51 120500 3.51 down down correct
NTIP.US Network 20230126 0 2.24 2.24 2.22 2.22 1500 2.22 down down correct
NXE.US NexGen Energy Ltd 20230126 0 4.74 4.835 4.61 4.61 2564300 4.61 down down correct
OGEN.US Oragenics Inc 20230126 0 6.74 6.74 6.41 6.41 16900 6.41 down down correct
OPTT.US Ocean Power Technologies Inc 20230126 0 0.73 0.74 0.7 0.71 104900 0.71 down up incorrect
ORLA.US Orla Mining Ltd 20230126 0 4.1 4.16 4.07 4.12 155900 4.12 up up correct
PCG.US PI 20230126 0 16.35 16.35 16.25 16.34 4923 16.0697 down down correct
PED.US PEDEVCO Corp 20230126 0 1.06 1.08 1.05 1.05 188900 1.05 down down correct
PHGE.US BiomX Inc 20230126 0 0.36 0.36 0.33 0.34 213800 0.34 down down correct
PLAG.US Planet Green Holdings Corp 20230126 0 0.67 0.7 0.67 0.7 7000 0.7 up up correct
PLG.US Platinum Group Metals Ltd 20230126 0 1.72 1.72 1.65 1.67 310100 1.67 down down correct
PLM.US PolyMet Mining Corp 20230126 0 2.73 2.73 2.63 2.69 36200 2.69 down down correct
PLX.US Protalix BioTherapeutics Inc 20230126 0 1.55 1.6099 1.48 1.52 787148 1.52 down up incorrect
PRK.US Park National Corporation 20230126 0 122 122.01 120.79 121.31 28200 121.31 down down correct
PTN.US Palatin Technologies Inc 20230126 0 4.01 4.43 3.85 4.08 72900 4.08 up up correct
PW.US Power REIT 20230126 0 4.98 4.98 4.51 4.55 19900 4.55 down down correct
PZG.US Paramount Gold Nevada Corp 20230126 0 0.38 0.388 0.38 0.386 36000 0.386 up up correct
RCG.US RENN Fund Inc 20230126 0 1.83 1.85 1.83 1.85 3300 1.85 up up correct
REI.US Ring Energy Inc 20230126 0 2.48 2.51 2.38 2.51 2097200 2.51 up up correct
REPX.US Riley Exploration Permian Inc 20230126 0 34.77 34.81 33.16 34.65 33600 34.65 down up incorrect
RHE.US Regional Health Properties Inc 20230126 0 3.42 3.42 3.14 3.218 5200 3.218 down down correct
RLGT.US Radiant Logistics Inc 20230126 0 5.56 5.64 5.51 5.6 74600 5.6 up up correct
RMED.US Ra Medical Systems Inc 20230126 0 3.48 3.59 3.19 3.27 161000 3.27 down down correct
RVP.US Retractable Technologies Inc 20230126 0 1.95 1.96 1.85 1.95 40700 1.95
SACC.US SACC 20230126 0 24.1 24.25 23.99 23.99 1600 23.99 down down correct
SACH.US Sachem Capital Corp 20230126 0 3.77 3.81 3.71 3.79 314100 3.79 up down incorrect
SCCB.US SCCB 20230126 0 24.79 24.79 24.79 24.79 25 24.79
SCCC.US SCCC 20230126 0 24.3 24.383 24.25 24.251 1000 24.251 down down correct
SDPI.US Superior Drilling Products Inc 20230126 0 1.08 1.11 1.08 1.09 31800 1.09 up up correct
SEB.US Seaboard Corporation 20230126 0 4001.74 4050 3962 3994.01 200 3994.01 down down correct
SENS.US Senseonics Holdings Inc 20230126 0 1.1 1.11 1.07 1.09 1681500 1.09 down down correct
SIF.US SIFCO Industries Inc 20230126 0 2.85 3.2 2.83 3.13 16000 3.13 up up correct
SILV.US SilverCrest Metals Inc 20230126 0 7.23 7.27 6.88 6.96 1333700 6.96 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20230126 0 33.5 34.7 31.75 31.75 1700 31.75 down down correct
SLI.US Standard Lithium Ltd 20230126 0 4.09 4.09 3.9 3.95 565400 3.95 down down correct
SNMP.US Evolve Transition Infrastructure LP 20230126 0 0.23 0.25 0.21 0.22 657400 0.22 down down correct
SSY.US SunLink Health Systems Inc 20230126 0 0.8 0.82 0.8 0.81 6600 0.81 up up correct
STXS.US Stereotaxis Inc 20230126 0 2.19 2.19 2.1 2.17 74600 2.17 down down correct
SVM.US Silvercorp Metals Inc 20230126 0 3.49 3.52 3.355 3.42 1272500 3.42 down up incorrect
SVT.US Servotronics Inc 20230126 0 11.97 12.3 11.97 12.3 1800 12.3 up down incorrect
TELZ.US Tellurian Inc. 20230126 0 18.0199 18.04 17.67 17.75 3826 17.75 down down correct
TGB.US Taseko Mines Limited 20230126 0 1.79 1.83 1.77 1.8 1032500 1.8 up up correct
THM.US International Tower Hill Mines Ltd 20230126 0 0.67 0.67 0.65 0.67 30100 0.67
TKAT.US Takung Art Co. Ltd 20230126 0 0.78 0.78 0.73 0.75 100000 0.75 down down correct
TMBR.US Timber Pharmaceuticals Inc 20230126 0 2.16 2.2 2.11 2.12 20300 2.12 down down correct
TMP.US Tompkins Financial Corporation 20230126 0 74.48 74.69 74.27 74.69 14800 74.69 up up correct
TMQ.US Trilogy Metals Inc 20230126 0 0.77 0.79 0.68 0.68 623800 0.68 down down correct
TPHS.US Trinity Place Holdings Inc 20230126 0 0.8549 0.8799 0.853 0.8799 7300 0.8799 up up correct
TRT.US Trio 20230126 0 4.73 4.8 4.68 4.8 6900 4.8 up up correct
TRX.US Tanzanian Gold Corporation 20230126 0 0.49 0.5 0.48 0.5 336400 0.5 up up correct
UAMY.US United States Antimony Corporation 20230126 0 0.41 0.42 0.38 0.4 372300 0.4 down down correct
UAVS.US AgEagle Aerial Systems Inc 20230126 0 0.53 0.54 0.51 0.52 549000 0.52 down down correct
UEC.US Uranium Energy Corp 20230126 0 4 4.05 3.85 3.95 10642700 3.95 down down correct
UFAB.US Unique Fabricating Inc 20230126 0 0.611 0.65 0.611 0.65 7700 0.65 up up correct
URG.US Ur 20230126 0 1.27 1.29 1.23 1.26 1113700 1.26 down down correct
USAS.US Americas Gold and Silver Corporation 20230126 0 0.68 0.68 0.65 0.65 416900 0.65 down down correct
UTG.US Reaves Utility Income Fund 20230126 0 29.83 29.83 29.62 29.82 204600 29.82 down up incorrect
UUU.US Universal Security Instruments Inc 20230126 0 2.06 2.12 2.06 2.08 9100 2.08 up up correct
UUUU.US Energy Fuels Inc 20230126 0 7.4 7.54 7.1515 7.37 1688788 7.37 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230126 0 11.07 11.12 11 11 34000 11 down down correct
VGZ.US Vista Gold Corp 20230126 0 0.64 0.64 0.62 0.62 52900 0.62 down up incorrect
VKI.US Invesco Advantage Municipal Income Trust II 20230126 0 9.07 9.16 8.94 9.04 73800 9.04 down down correct
VNRX.US VolitionRx Limited 20230126 0 2.6 2.67 2.57 2.63 72200 2.63 up up correct
WBEV.US Winc Inc. 20230126 0 0.0016 0.0289 0.0016 0.0281 6188 0.0281 up up correct
WLMS.US Williams Industrial Services Group Inc 20230126 0 0.96 1.01 0.96 1 19200 1 up up correct
WRN.US Western Copper and Gold Corporation 20230126 0 1.84 1.84 1.77 1.81 104000 1.81 down down correct
WTT.US Wireless Telecom Group Inc 20230126 0 1.98 1.98 1.93 1.93 21600 1.93 down up incorrect
WWR.US Westwater Resources Inc 20230126 0 1.15 1.16 1.06 1.1 524400 1.1 down up incorrect
WYY.US WidePoint Corporation 20230126 0 2.025 2.025 2.01 2.02 4092 2.02 down down correct
XPL.US Solitario Zinc Corp 20230126 0 0.66 0.66 0.65 0.66 35700 0.66
XTNT.US Xtant Medical Holdings Inc 20230126 0 0.64 0.67 0.61 0.64 36200 0.64
ZDGE.US Zedge Inc 20230126 0 2.31 2.31 2.1 2.22 32600 2.22 down up incorrect
ZOM.US Zomedica Corp 20230126 0 0.26 0.26 0.243 0.25 8136100 0.25 down down correct

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