CollectAI

close-nysemkt_stocks

2023/01/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230127 0 32.33 35.99 32.33 35.3 14200 35.3 up up correct
AAU.US Almaden Minerals Ltd 20230127 0 0.23 0.24 0.23 0.24 304700 0.24 up up correct
ACU.US Acme United Corporation 20230127 0 22.93 23.5 22.9 23.4 10200 23.4 up up correct
AE.US Adams Resources & Energy Inc 20230127 0 48.22 49 47.4 48.18 18700 48.18 down down correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230127 0 5.78 5.78 5.71 5.76 48891 5.76 down down correct
AGE.US AgeX Therapeutics Inc 20230127 0 0.795 0.81 0.725 0.786 18800 0.786 down down correct
AIM.US AIM ImmunoTech Inc 20230127 0 0.6 0.6 0.55 0.56 259700 0.56 down down correct
AINC.US Ashford Inc 20230127 0 13.54 13.635 13.33 13.44 2700 13.44 down up incorrect
AIRI.US Air Industries Group 20230127 0 5.14 5.3 5.14 5.18 4800 5.18 up up correct
AMBO.US Ambow Education Holding Ltd 20230127 0 0.37 0.3888 0.3502 0.3799 60366 0.3799 up up correct
AMPE.US Ampio Pharmaceuticals Inc 20230127 0 0.28 0.29 0.28 0.28 141300 0.28
AMS.US American Shared Hospital Services 20230127 0 3.09 3.23 3.08 3.21 10500 3.21 up up correct
ANVS.US Annovis Bio Inc. 20230127 0 13.72 16.81 13.7 15.25 157900 15.25 up up correct
APT.US Alpha Pro Tech Ltd 20230127 0 4.1 4.17 4.05 4.08 61600 4.08 down down correct
ARMP.US Armata Pharmaceuticals Inc 20230127 0 3.4 3.56 3.05 3.29 31700 3.29 down down correct
ASM.US Avino Silver & Gold Mines Ltd 20230127 0 0.77 0.78 0.76 0.77 346300 0.77
ASXC.US Asensus Surgical Inc 20230127 0 0.84 0.87 0.78 0.83 2240800 0.83 down down correct
ATEST.US H 20230127 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20230127 0 11.45 11.7 11.35 11.56 234000 11.56 up up correct
AUMN.US Golden Minerals Company 20230127 0 0.32 0.32 0.29 0.3 569800 0.3 down down correct
AWX.US Avalon Holdings Corporation 20230127 0 2.79 2.81 2.76 2.81 1700 2.81 up down incorrect
BATL.US Battalion Oil Corporation 20230127 0 11.6342 11.6342 11.01 11.01 5694 11.01 down down correct
BCV.US PA 20230127 0 24.05 24.05 24.05 24.05 200 24.05
BDL.US Flanigan's Enterprises Inc 20230127 0 26.77 27 26.74 26.74 1200 26.74 down up incorrect
BGI.US Birks Group Inc 20230127 0 7.52 7.57 7.43 7.5 31700 7.5 down down correct
BHB.US Bar Harbor Bankshares 20230127 0 30.21 31.23 30.2 30.33 13500 30.33 up up correct
BKTI.US BK Technologies Corporation 20230127 0 3.57 3.62 3.52 3.61 25400 3.61 up down incorrect
BRBS.US Blue Ridge Bankshares Inc 20230127 0 12.58 12.58 12.305 12.39 12300 12.39 down down correct
BRN.US Barnwell Industries Inc 20230127 0 2.79 2.8 2.7 2.7 30500 2.7 down down correct
BTG.US B2Gold Corp 20230127 0 4.11 4.13 4.03 4.03 7986300 4.03 down down correct
BTN.US Ballantyne Strong Inc 20230127 0 2.36 2.3634 2.36 2.3634 1752 2.3634 up up correct
BTTR.US Better Choice Company Inc 20230127 0 0.7 0.72 0.66 0.72 9300 0.72 up up correct
CANF.US Can 20230127 0 4.12 4.22 4 4.07 48800 4.07 down down correct
CCF.US Chase Corporation 20230127 0 92 92.72 90.93 90.93 16400 90.93 down up incorrect
CEI.US Camber Energy Inc 20230127 0 1.99 2.0204 1.95 1.96 1618610 1.96 down down correct
CET.US Central Securities Corp 20230127 0 35.22 35.5 35.22 35.45 12625 35.45 up up correct
CEV.US Eaton Vance California Municipal Income Trust 20230127 0 10.43 10.48 10.43 10.46 18700 10.46 up up correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230127 0 2.67 2.7 2.66 2.7 247800 2.7 up up correct
CIX.US CompX International Inc 20230127 0 18.68 18.68 18.28 18.28 1600 18.28 down down correct
CKX.US CKX Lands Inc 20230127 0 10.1 10.1 10.03 10.1 2100 10.1
CLM.US Cornerstone Strategic Value Fund Inc 20230127 0 7.93 8.08 7.92 7.98 1561900 7.98 up up correct
CMCL.US Caledonia Mining Corporation Plc 20230127 0 14.28 14.28 12.92 13.19 187700 13.19 down down correct
CMT.US Core Molding Technologies Inc 20230127 0 14.55 15.07 14.55 15 57000 15 up up correct
COHN.US Cohen & Company Inc 20230127 0 8.65 8.78 8.65 8.77 2600 8.77 up down incorrect
CPHI.US China Pharma Holdings Inc 20230127 0 0.11 0.11 0.1 0.1 1231600 0.1 down down correct
CQP.US Cheniere Energy Partners L.P 20230127 0 53.85 55.68 53.85 55.06 64000 55.06 up up correct
CRF.US Cornerstone Total Return Fund Inc 20230127 0 7.72 7.88 7.71 7.79 897900 7.79 up up correct
CVM.US CEL 20230127 0 2.68 2.76 2.62 2.74 72800 2.74 up up correct
CVR.US Chicago Rivet & Machine Co 20230127 0 30 30 30 30 300 30
CVU.US CPI Aerostructures Inc 20230127 0 3.81 3.9 3.81 3.9 39300 3.9 up up correct
CYBN.US Cybin Inc 20230127 0 0.41 0.41 0.38 0.4 1256400 0.4 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230127 0 1.92 1.92 1.9 1.9 315900 1.9 down up incorrect
DIT.US AMCON Distributing Company 20230127 0 170.44 178.69 170.44 175.45 400 175.45 up down incorrect
DLA.US Delta Apparel Inc 20230127 0 11.96 12.4 11.88 11.91 5100 11.91 down down correct
DMF.US BNY Mellon Municipal Income Inc 20230127 0 6.57 6.62 6.55 6.58 53000 6.58 up up correct
DNN.US Denison Mines Corp 20230127 0 1.41 1.47 1.4 1.44 5207800 1.44 up up correct
DSS.US Document Security Systems Inc 20230127 0 0.226 0.235 0.211 0.23 258800 0.23 up up correct
DXF.US Dunxin Financial Holdings Limited 20230127 0 0.18 0.19 0.18 0.19 43500 0.19 up up correct
DXR.US Daxor Corporation 20230127 0 8.85 8.85 8.85 8.85 300 8.85
EAD.US Wells Fargo Advantage Funds 20230127 0 6.79 6.81 6.77 6.81 104700 6.81 up up correct
ECF.US PA 20230127 0 22.7301 22.93 22.7301 22.93 1560 22.93 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230127 0 10.43 10.49 10.39 10.48 132100 10.48 up up correct
ELA.US Envela Corporation 20230127 0 6.15 6.35 6.15 6.25 22200 6.25 up down incorrect
ELLO.US Ellomay Capital Ltd 20230127 0 17.9 17.9 17.9 17.9 2 17.9
ELMD.US Electromed Inc 20230127 0 10.1 11 10.1 10.8 5800 10.8 up up correct
EMAN.US eMagin Corporation 20230127 0 0.97 0.99 0.96 0.98 173800 0.98 up up correct
EMX.US EMX Royalty Corporation 20230127 0 2.08 2.09 2.02 2.02 136600 2.02 down down correct
ENSV.US Enservco Corporation 20230127 0 1.36 1.369 1.31 1.352 78700 1.352 down up incorrect
ENX.US Eaton Vance New York Municipal Bond Fund 20230127 0 9.77 9.77 9.7 9.71 11500 9.71 down down correct
EPM.US Evolution Petroleum Corporation 20230127 0 6.37 6.47 6.35 6.4 190900 6.4 up up correct
EQX.US Equinox Gold Corp 20230127 0 4.77 4.77 4.52 4.55 2038100 4.55 down down correct
ERC.US Wells Fargo Advantage Multi 20230127 0 10.23 10.25 10.12 10.19 75300 10.19 down up incorrect
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230127 0 11.2 11.26 11.2 11.23 8800 11.23 up up correct
ESP.US Espey Mfg. & Electronics Corp 20230127 0 15.96 16.01 15.61 15.61 1900 15.61 down down correct
EVBN.US Evans Bancorp Inc 20230127 0 39.85 39.89 39.23 39.37 7800 39.37 down down correct
EVI.US EVI Industries Inc 20230127 0 22.35 22.35 20.27 20.27 36400 20.27 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230127 0 9.19 9.26 9.13 9.23 210500 9.23 up up correct
EVV.US Eaton Vance Limited Duration Income Fund 20230127 0 10.25 10.33 10.21 10.25 376900 10.25
EXN.US Excellon Resources Inc 20230127 0 0.3 0.31 0.29 0.31 87100 0.31 up up correct
FAX.US Aberdeen Asia 20230127 0 2.87 2.9 2.86 2.9 1061800 2.9 up up correct
FCO.US Aberdeen Global Income Fund Inc 20230127 0 5.58 5.58 5.51 5.57 72100 5.57 down down correct
FEN.US First Trust Energy Income and Growth Fund 20230127 0 14.25 14.33 14.15 14.15 80600 14.15 down down correct
FRD.US Friedman Industries Incorporated 20230127 0 11.03 11.2 10.96 11.1 28600 11.1 up down incorrect
FSI.US Flexible Solutions International Inc 20230127 0 3.22 3.24 3.11 3.19 18300 3.19 down down correct
FSP.US Franklin Street Properties Corp 20230127 0 2.89 3.03 2.87 2.99 449200 2.99 up up correct
FTF.US Franklin Limited Duration Income Trust 20230127 0 6.51 6.51 6.45 6.48 117800 6.48 down down correct
FURY.US Fury Gold Mines Limited 20230127 0 0.724 0.735 0.691 0.716 244600 0.716 down up incorrect
GAU.US Galiano Gold Inc 20230127 0 0.61 0.62 0.61 0.61 149800 0.61
GBR.US New Concept Energy Inc 20230127 0 1.14 1.18 1.14 1.18 16800 1.18 up up correct
GGN.US PB 20230127 0 23.145 23.25 23.145 23.25 491 23.25 up up correct
GLO.US Clough Global Opportunities Fund 20230127 0 5.03 5.05 5.01 5.04 284800 5.04 up up correct
GLQ.US Clough Global Equity Fund 20230127 0 6.27 6.33 6.27 6.31 79500 6.31 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20230127 0 14.86 14.9 14.83 14.84 12800 14.84 down down correct
GLV.US Clough Global Dividend and Income Fund 20230127 0 6.41 6.41 6.3 6.37 40000 6.37 down up incorrect
GORO.US Gold Resource Corporation 20230127 0 1.73 1.75 1.67 1.71 565400 1.71 down down correct
GRF.US Eagle Capital Growth Fund Inc 20230127 0 8.73 8.73 8.4 8.63 16900 8.63 down down correct
GROY.US WT 20230127 0 0.3184 0.3184 0.2801 0.31 389 0.31 down down correct
GSAT.US Globalstar Inc 20230127 0 1.38 1.38 1.32 1.34 2683700 1.34 down down correct
GTE.US Gran Tierra Energy Inc 20230127 0 1.02 1.03 0.95 0.97 3521500 0.97 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20230127 0 10.7 10.9 10.69 10.82 61800 10.82 up up correct
HUSA.US Houston American Energy Corp 20230127 0 3.75 3.83 3.71 3.78 115800 3.78 up up correct
IAF.US Aberdeen Australia Equity Fund Inc 20230127 0 5.15 5.24 5.09 5.14 66000 5.14 down down correct
IBIO.US iBio Inc 20230127 0 0.74 0.74 0.7 0.74 188000 0.74
ID.US PARTS iD Inc 20230127 0 0.79 0.82 0.775 0.78 41200 0.78 down down correct
IDW.US IDW Media Holdings Inc 20230127 0 1.01 1.01 0.9573 0.9573 1180 0.9573 down down correct
IGC.US India Globalization Capital Inc 20230127 0 0.42 0.42 0.4 0.4 170100 0.4 down down correct
IHT.US InnSuites Hospitality Trust 20230127 0 1.71 1.79 1.71 1.78 2000 1.78 up up correct
IMH.US Impac Mortgage Holdings Inc 20230127 0 0.35 0.35 0.32 0.33 40200 0.33 down up incorrect
IMO.US Imperial Oil Limited 20230127 0 54.29 55.03 53.96 54.56 535000 54.56 up down incorrect
INDO.US Indonesia Energy Corporation Limited 20230127 0 6.08 6.12 5.95 6.03 72600 6.03 down down correct
INFU.US InfuSystem Holdings Inc 20230127 0 9.84 9.85 9.57 9.77 37500 9.77 down down correct
INTT.US inTEST Corporation 20230127 0 13.77 13.77 13.16 13.54 35200 13.54 down up incorrect
INUV.US Inuvo Inc 20230127 0 0.37 0.4 0.35 0.39 1037700 0.39 up up correct
IOR.US Income Opportunity Realty Investors Inc 20230127 0 12.39 12.39 12.39 12.39 0 12.39
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230127 0 25.25 25.26 25.25 25.25 3100 25.25
ISDR.US Issuer Direct Corporation 20230127 0 26.27 26.37 26.26 26.27 1600 26.27
ISR.US Isoray Inc 20230127 0 0.3 0.3 0.29 0.3 287200 0.3
ITP.US IT Tech Packaging Inc 20230127 0 0.6 0.64 0.6 0.64 13300 0.64 up up correct
ITRG.US Integra Resources Corp 20230127 0 0.69 0.713 0.688 0.697 42800 0.697 up up correct
JOB.US GEE Group Inc 20230127 0 0.47 0.49 0.47 0.49 265800 0.49 up up correct
KIQ.US Kelso Technologies Inc 20230127 0 0.28 0.29 0.28 0.28 54400 0.28
KULR.US KULR Technology Group Inc 20230127 0 1.28 1.45 1.28 1.38 941700 1.38 up up correct
LCTX.US Lineage Cell Therapeutics Inc 20230127 0 1.39 1.47 1.38 1.4 446700 1.4 up up correct
LEU.US Centrus Energy Corp 20230127 0 39.75 41.47 39.5 40.69 131900 40.69 up up correct
LGL.US The LGL Group Inc 20230127 0 4.43 4.47 4.4 4.4 5600 4.4 down up incorrect
LNG.US Cheniere Energy Inc 20230127 0 150.96 152 149.34 150.26 981700 150.26 down down correct
LODE.US Comstock Mining Inc 20230127 0 0.53 0.53 0.5 0.52 547000 0.52 down down correct
LOV.US Spark Networks SE 20230127 0 1.07 1.12 1.04 1.09 62500 1.09 up up correct
LSF.US Laird Superfood Inc 20230127 0 1.26 1.27 1.16 1.2 46000 1.2 down down correct
MAG.US MAG Silver Corp 20230127 0 14.61 14.61 13.77 13.77 1427100 13.77 down down correct
MHH.US Mastech Digital Inc 20230127 0 13.08 13.87 13.08 13.66 3000 13.66 up down incorrect
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230127 0 1.25 1.25 1.199 1.21 18700 1.21 down down correct
MLSS.US Milestone Scientific Inc 20230127 0 0.72 0.76 0.72 0.76 56700 0.76 up up correct
MSN.US Emerson Radio Corp 20230127 0 0.57 0.57 0.53 0.56 29700 0.56 down down correct
MTA.US Metalla Royalty & Streaming Ltd 20230127 0 5.21 5.24 5.03 5.12 168952 5.12 down down correct
MTNB.US Matinas BioPharma Holdings Inc 20230127 0 0.581 0.6 0.57 0.589 237100 0.589 up up correct
MXC.US Mexco Energy Corporation 20230127 0 13.535 13.535 13.535 13.535 300 13.535
MYO.US Myomo Inc 20230127 0 0.5 0.53 0.48 0.49 443700 0.49 down down correct
NAK.US Northern Dynasty Minerals Ltd 20230127 0 0.24 0.25 0.24 0.25 849300 0.25 up down incorrect
NAVB.US Navidea Biopharmaceuticals Inc 20230127 0 0.28 0.28 0.27 0.27 89200 0.27 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20230127 0 11.47 11.56 11.4 11.41 66500 11.41 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230127 0 9.92 10.15 9.87 9.95 34100 9.95 up up correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230127 0 11.79 12.19 11.75 11.75 8500 11.75 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20230127 0 1.98 2.31 1.98 2.29 100900 2.29 up up correct
NEN.US New England Realty Associates Limited Partnership 20230127 0 73.03 73.03 73.03 73.03 200 73.03
NEWP.US New Pacific Metals Corp 20230127 0 2.65 2.65 2.57 2.62 154100 2.62 down down correct
NFGC.US New Found Gold Corp 20230127 0 3.98 4.05 3.913 3.95 96900 3.95 down up incorrect
NG.US NovaGold Resources Inc 20230127 0 6.46 6.47 6.28 6.32 936200 6.32 down down correct
NGD.US New Gold Inc 20230127 0 1.17 1.18 1.17 1.18 1531200 1.18 up up correct
NHC.US National HealthCare Corporation 20230127 0 58.2 58.49 57.35 57.35 25600 57.35 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230127 0 8.86 8.98 8.82 8.88 80100 8.88 up up correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230127 0 7.21 7.39 7.21 7.24 208900 7.24 up up correct
NNVC.US NanoViricides Inc 20230127 0 1.47 1.47 1.43 1.46 10400 1.46 down down correct
NOG.US Northern Oil and Gas Inc 20230127 0 35.5 35.88 34.43 34.62 4988400 34.62 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230127 0 3.53 3.59 3.53 3.57 224700 3.57 up down incorrect
NTIP.US Network 20230127 0 2.2 2.22 2.19 2.22 2600 2.22 up up correct
NXE.US NexGen Energy Ltd 20230127 0 4.57 4.92 4.57 4.84 2698400 4.84 up down incorrect
OGEN.US Oragenics Inc 20230127 0 6.41 6.42 6.13 6.2 23200 6.2 down down correct
OPTT.US Ocean Power Technologies Inc 20230127 0 0.71 0.73 0.71 0.71 236100 0.71
ORLA.US Orla Mining Ltd 20230127 0 4.07 4.09 3.98 4.02 199500 4.02 down down correct
PCG.US PI 20230127 0 16.31 16.5 16.31 16.47 2277 16.1975 up down incorrect
PED.US PEDEVCO Corp 20230127 0 1.05 1.09 1.05 1.07 128900 1.07 up down incorrect
PHGE.US BiomX Inc 20230127 0 0.35 0.35 0.332 0.346 145100 0.346 down down correct
PLAG.US Planet Green Holdings Corp 20230127 0 0.67 0.69 0.65 0.68 5900 0.68 up up correct
PLG.US Platinum Group Metals Ltd 20230127 0 1.66 1.67 1.6 1.6 271000 1.6 down down correct
PLM.US PolyMet Mining Corp 20230127 0 2.65 2.65 2.6 2.6 80500 2.6 down up incorrect
PLX.US Protalix BioTherapeutics Inc 20230127 0 1.52 1.62 1.4764 1.57 638068 1.57 up up correct
PRK.US Park National Corporation 20230127 0 121.5 122.17 119.15 121.5 32100 121.5
PTN.US Palatin Technologies Inc 20230127 0 4.06 4.24 3.85 4.02 75700 4.02 down down correct
PW.US Power REIT 20230127 0 4.55 4.71 4.36 4.43 8800 4.43 down down correct
PZG.US Paramount Gold Nevada Corp 20230127 0 0.386 0.4 0.38 0.387 116100 0.387 up up correct
RCG.US RENN Fund Inc 20230127 0 1.85 1.85 1.83 1.84 7700 1.84 down down correct
REI.US Ring Energy Inc 20230127 0 2.5 2.53 2.42 2.45 1509600 2.45 down down correct
REPX.US Riley Exploration Permian Inc 20230127 0 34.45 34.51 32.27 32.54 32100 32.54 down down correct
RHE.US Regional Health Properties Inc 20230127 0 3.16 3.17 2.81 3.17 20500 3.17 up up correct
RLGT.US Radiant Logistics Inc 20230127 0 5.6 5.68 5.56 5.6 32400 5.6
RMED.US Ra Medical Systems Inc 20230127 0 3.26 3.29 3.13 3.27 81500 3.27 up up correct
RVP.US Retractable Technologies Inc 20230127 0 1.95 1.98 1.94 1.96 32800 1.96 up down incorrect
SACC.US SACC 20230127 0 24 24.12 23.79 23.96 3500 23.96 down down correct
SACH.US Sachem Capital Corp 20230127 0 3.8 3.839 3.76 3.83 325800 3.83 up down incorrect
SCCB.US SCCB 20230127 0 24.75 24.75 24.47 24.68 1300 24.68 down down correct
SCCC.US SCCC 20230127 0 24.26 24.3 24.25 24.25 2600 24.25 down down correct
SDPI.US Superior Drilling Products Inc 20230127 0 1.11 1.11 1.07 1.08 60900 1.08 down up incorrect
SEB.US Seaboard Corporation 20230127 0 4009.75 4023.95 3961.0701 3975.1101 400 3975.1101 down down correct
SENS.US Senseonics Holdings Inc 20230127 0 1.08 1.12 1.06 1.11 1746300 1.11 up up correct
SIF.US SIFCO Industries Inc 20230127 0 3.13 3.25 3.08 3.14 5600 3.14 up up correct
SILV.US SilverCrest Metals Inc 20230127 0 6.86 6.92 6.705 6.81 1309500 6.81 down down correct
SIM.US Grupo Simec S.A.B. de C.V 20230127 0 31.75 31.75 31.75 31.75 169 31.75
SLI.US Standard Lithium Ltd 20230127 0 3.87 4.11 3.862 4.1 692400 4.1 up up correct
SNMP.US Evolve Transition Infrastructure LP 20230127 0 0.23 0.23 0.22 0.22 411600 0.22 down down correct
SSY.US SunLink Health Systems Inc 20230127 0 0.82 0.84 0.82 0.83 10100 0.83 up up correct
STXS.US Stereotaxis Inc 20230127 0 2.15 2.28 2.09 2.27 95900 2.27 up up correct
SVM.US Silvercorp Metals Inc 20230127 0 3.36 3.4 3.28 3.28 1168100 3.28 down down correct
SVT.US Servotronics Inc 20230127 0 11.9 11.9 11.9 11.9 100 11.9
TELZ.US Tellurian Inc. 20230127 0 18 18.2 17.4672 17.4762 8747 17.4762 down down correct
TGB.US Taseko Mines Limited 20230127 0 1.78 1.82 1.76 1.8 895700 1.8 up down incorrect
THM.US International Tower Hill Mines Ltd 20230127 0 0.64 0.67 0.62 0.62 67200 0.62 down down correct
TKAT.US Takung Art Co. Ltd 20230127 0 0.75 0.779 0.735 0.748 105800 0.748 down down correct
TMBR.US Timber Pharmaceuticals Inc 20230127 0 2.11 2.226 2.1 2.15 48100 2.15 up up correct
TMP.US Tompkins Financial Corporation 20230127 0 76.59 76.63 75.35 75.35 16300 75.35 down down correct
TMQ.US Trilogy Metals Inc 20230127 0 0.7 0.7 0.64 0.66 315000 0.66 down down correct
TPHS.US Trinity Place Holdings Inc 20230127 0 0.84 0.8799 0.84 0.8798 11600 0.8798 up up correct
TRT.US Trio 20230127 0 4.7 5.02 4.7 5 22900 5 up up correct
TRX.US Tanzanian Gold Corporation 20230127 0 0.5 0.5 0.46 0.47 520800 0.47 down down correct
UAMY.US United States Antimony Corporation 20230127 0 0.4 0.4 0.38 0.39 348800 0.39 down down correct
UAVS.US AgEagle Aerial Systems Inc 20230127 0 0.52 0.54 0.5 0.53 502600 0.53 up up correct
UEC.US Uranium Energy Corp 20230127 0 3.96 4.18 3.93 4.07 11188600 4.07 up up correct
UFAB.US Unique Fabricating Inc 20230127 0 0.68 0.782 0.665 0.782 37800 0.782 up up correct
URG.US Ur 20230127 0 1.24 1.29 1.23 1.28 1153400 1.28 up up correct
USAS.US Americas Gold and Silver Corporation 20230127 0 0.66 0.66 0.65 0.66 226400 0.66
UTG.US Reaves Utility Income Fund 20230127 0 29.87 29.96 29.7 29.83 168300 29.83 down down correct
UUU.US Universal Security Instruments Inc 20230127 0 2.12 2.12 2.06 2.1 5100 2.1 down down correct
UUUU.US Energy Fuels Inc 20230127 0 7.3 7.64 7.29 7.54 2200535 7.54 up down incorrect
VFL.US Delaware Investments National Municipal Income Fund 20230127 0 11.04 11.07 11.01 11.04 43600 11.04
VGZ.US Vista Gold Corp 20230127 0 0.62 0.62 0.6 0.61 47400 0.61 down down correct
VKI.US Invesco Advantage Municipal Income Trust II 20230127 0 9.04 9.07 8.97 9.07 48000 9.07 up up correct
VNRX.US VolitionRx Limited 20230127 0 2.61 2.67 2.61 2.64 52200 2.64 up up correct
WBEV.US Winc Inc. 20230127 0 0.0165 0.0178 0.0165 0.0178 1253 0.0178 up up correct
WLMS.US Williams Industrial Services Group Inc 20230127 0 0.96 1 0.96 0.975 21100 0.975 up up correct
WRN.US Western Copper and Gold Corporation 20230127 0 1.85 1.85 1.79 1.8 171200 1.8 down up incorrect
WTT.US Wireless Telecom Group Inc 20230127 0 1.93 1.96 1.93 1.95 30800 1.95 up down incorrect
WWR.US Westwater Resources Inc 20230127 0 1.11 1.11 1.06 1.08 425000 1.08 down down correct
WYY.US WidePoint Corporation 20230127 0 2.06 2.06 2.0401 2.06 29178 2.06
XPL.US Solitario Zinc Corp 20230127 0 0.65 0.68 0.65 0.66 59100 0.66 up down incorrect
XTNT.US Xtant Medical Holdings Inc 20230127 0 0.67 0.72 0.66 0.69 127700 0.69 up up correct
ZDGE.US Zedge Inc 20230127 0 2.23 2.23 2.15 2.22 18200 2.22 down down correct
ZOM.US Zomedica Corp 20230127 0 0.25 0.258 0.243 0.258 6582000 0.258 up up correct

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