CollectAI

close-nysemkt_stocks

2023/02/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAMC.US Altisource Asset Management Corporation 20230217 0 39.29 41.85 39.29 40.61 9900 40.61 up down incorrect
AAU.US Almaden Minerals Ltd 20230217 0 0.22 0.23 0.22 0.23 398500 0.23 up down incorrect
ACU.US Acme United Corporation 20230217 0 24.23 24.59 24.01 24.58 5900 24.58 up up correct
AE.US Adams Resources & Energy Inc 20230217 0 57.52 58.48 56.77 57.98 34805 57.7329 up up correct
AEF.US Aberdeen Emerging Markets Equity Income Fund Inc 20230217 0 5.58 5.58 5.48 5.49 26868 5.49 down down correct
AGE.US AgeX Therapeutics Inc 20230217 0 0.58 0.66 0.58 0.65 36300 0.65 up up correct
AIM.US AIM ImmunoTech Inc 20230217 0 0.48 0.52 0.48 0.52 263600 0.52 up down incorrect
AINC.US Ashford Inc 20230217 0 13.6 13.6 13.6 13.6 700 13.6
AIRI.US Air Industries Group 20230217 0 5.16 5.16 5.16 5.16 1300 5.16
AMBO.US Ambow Education Holding Ltd 20230217 0 0.4178 0.4331 0.384 0.4197 24946 0.4197 up down incorrect
AMPE.US Ampio Pharmaceuticals Inc 20230217 0 0.29 0.3 0.29 0.3 94500 0.3 up down incorrect
AMS.US American Shared Hospital Services 20230217 0 3.27 3.27 3.23 3.23 7600 3.23 down up incorrect
ANVS.US Annovis Bio Inc. 20230217 0 17.95 18.47 17.57 18.27 21500 18.27 up down incorrect
APT.US Alpha Pro Tech Ltd 20230217 0 4.32 4.35 4.29 4.34 9200 4.34 up down incorrect
ARMP.US Armata Pharmaceuticals Inc 20230217 0 2.72 2.87 2.56 2.78 12600 2.78 up down incorrect
ASM.US Avino Silver & Gold Mines Ltd 20230217 0 0.73 0.76 0.72 0.73 435100 0.73
ASXC.US Asensus Surgical Inc 20230217 0 1.01 1.03 0.9 0.97 3028700 0.97 down up incorrect
ATEST.US H 20230217 0 25.1 25.1 25.1 25.1 0 25.1
ATNM.US Actinium Pharmaceuticals Inc 20230217 0 14.45 14.451 13.62 13.76 725900 13.76 down up incorrect
AUMN.US Golden Minerals Company 20230217 0 0.25 0.25 0.24 0.25 237800 0.25
AWX.US Avalon Holdings Corporation 20230217 0 2.98 3.03 2.9 2.95 8500 2.95 down down correct
BATL.US Battalion Oil Corporation 20230217 0 9.75 9.89 9.63 9.77 4900 9.77 up up correct
BCV.US PA 20230217 0 23.3 24.41 23.28 24.41 3420 24.41 up up correct
BDL.US Flanigan's Enterprises Inc 20230217 0 28.09 28.09 28.09 28.09 0 28.09
BGI.US Birks Group Inc 20230217 0 7.62 7.62 7.49 7.51 74900 7.51 down down correct
BHB.US Bar Harbor Bankshares 20230217 0 31.25 31.25 30.56 30.7 23200 30.7 down down correct
BKTI.US BK Technologies Corporation 20230217 0 3.63 3.74 3.57 3.74 26700 3.74 up up correct
BRBS.US Blue Ridge Bankshares Inc 20230217 0 12.85 12.85 12.28 12.33 21200 12.33 down down correct
BRN.US Barnwell Industries Inc 20230217 0 2.7 2.7 2.54 2.54 22901 2.525 down down correct
BTG.US B2Gold Corp 20230217 0 3.34 3.34 3.26 3.32 8164840 3.2819 down down correct
BTN.US Ballantyne Strong Inc 20230217 0 2.32 2.3469 2.2947 2.3469 20478 2.3469 up up correct
BTTR.US Better Choice Company Inc 20230217 0 0.8 0.8 0.747 0.77 7400 0.77 down down correct
CANF.US Can 20230217 0 3.16 3.17 3 3.14 36400 3.14 down down correct
CCF.US Chase Corporation 20230217 0 95.88 98.4 95.65 97.66 25800 97.66 up up correct
CEI.US Camber Energy Inc 20230217 0 1.79 1.835 1.73 1.82 613737 1.82 up up correct
CET.US Central Securities Corp 20230217 0 35.82 36 35.6 35.7 10300 35.7 down down correct
CEV.US Eaton Vance California Municipal Income Trust 20230217 0 10.17 10.23 10.05 10.06 30063 10.0225 down down correct
CIK.US Credit Suisse Asset Management Income Fund Inc 20230217 0 2.73 2.76 2.7187 2.76 244095 2.7374 up down incorrect
CIX.US CompX International Inc 20230217 0 19.29 19.29 18.61 19.26 6754 19.0136 down up incorrect
CKX.US CKX Lands Inc 20230217 0 9.7 9.79 9.54 9.6 5100 9.6 down up incorrect
CLM.US Cornerstone Strategic Value Fund Inc 20230217 0 8.13 8.16 8.08 8.11 986866 7.9795 down up incorrect
CMCL.US Caledonia Mining Corporation Plc 20230217 0 12.81 12.99 12.5 12.7 30700 12.7 down up incorrect
CMT.US Core Molding Technologies Inc 20230217 0 16.03 16.47 15.89 16.45 53800 16.45 up down incorrect
COHN.US Cohen & Company Inc 20230217 0 8.825 8.89 8.75 8.89 765 8.89 up down incorrect
CPHI.US China Pharma Holdings Inc 20230217 0 0.0971 0.0995 0.093 0.096 70335 0.96 down up incorrect
CQP.US Cheniere Energy Partners L.P 20230217 0 49.89 50.4 48.59 48.68 298400 48.68 down up incorrect
CRF.US Cornerstone Total Return Fund Inc 20230217 0 7.7 7.77 7.69 7.73 551909 7.6049 up up correct
CVM.US CEL 20230217 0 2.92 3.18 2.81 3.04 461400 3.04 up up correct
CVR.US Chicago Rivet & Machine Co 20230217 0 29.94 29.94 28.95 28.95 1335 28.738 down down correct
CVU.US CPI Aerostructures Inc 20230217 0 4.29 4.4 4.27 4.31 10500 4.31 up up correct
CYBN.US Cybin Inc 20230217 0 0.45 0.45 0.42 0.433 824700 0.433 down down correct
DHY.US Credit Suisse High Yield Bond Fund Inc 20230217 0 1.92 1.93 1.9 1.93 214066 1.9134 up up correct
DIT.US AMCON Distributing Company 20230217 0 171.75 172 171.5 171.5 300 171.5 down up incorrect
DLA.US Delta Apparel Inc 20230217 0 11.63 12.17 11.63 12.09 26500 12.09 up down incorrect
DMF.US BNY Mellon Municipal Income Inc 20230217 0 6.4 6.41 6.35 6.37 32561 6.3549 down up incorrect
DNN.US Denison Mines Corp 20230217 0 1.33 1.33 1.28 1.31 4599200 1.31 down up incorrect
DSS.US Document Security Systems Inc 20230217 0 0.263 0.263 0.24 0.248 258100 0.248 down up incorrect
DXF.US Dunxin Financial Holdings Limited 20230217 0 0.18 0.19 0.18 0.19 34500 0.19 up up correct
DXR.US Daxor Corporation 20230217 0 8.69 8.73 8.65 8.68 1500 8.68 down down correct
EAD.US Wells Fargo Advantage Funds 20230217 0 6.57 6.6 6.54 6.58 104624 6.529 up up correct
ECF.US PA 20230217 0 23.21 23.65 23.16 23.65 1021 23.65 up up correct
EIM.US Eaton Vance Municipal Bond Fund 20230217 0 10.15 10.15 10.08 10.14 124388 10.1046 down down correct
ELA.US Envela Corporation 20230217 0 7.39 7.39 7.18 7.32 20000 7.32 down down correct
ELLO.US Ellomay Capital Ltd 20230217 0 15.79 15.79 15.79 15.79 13 15.79
ELMD.US Electromed Inc 20230217 0 12.7 13.84 12.51 13.37 58300 13.37 up up correct
EMAN.US eMagin Corporation 20230217 0 1.13 1.15 1.03 1.08 221900 1.08 down down correct
EMX.US EMX Royalty Corporation 20230217 0 1.99 1.99 1.95 1.98 60400 1.98 down down correct
ENSV.US Enservco Corporation 20230217 0 0.97 0.98 0.94 0.976 72400 0.976 up up correct
ENX.US Eaton Vance New York Municipal Bond Fund 20230217 0 9.4 9.4663 9.34 9.46 29824 9.4303 up up correct
EPM.US Evolution Petroleum Corporation 20230217 0 6.35 6.35 6.18 6.27 236042 6.1463 down down correct
EQX.US Equinox Gold Corp 20230217 0 3.69 3.76 3.585 3.69 3054800 3.69
ERC.US Wells Fargo Advantage Multi 20230217 0 9.89 9.92 9.83 9.89 39697 9.8191
ERH.US Wells Fargo Advantage Utilities and High Income Fund 20230217 0 10.89 11 10.89 10.9799 18901 10.9029 up up correct
ESP.US Espey Mfg. & Electronics Corp 20230217 0 19.09 19.77 19.015 19.3 38724 19.3 up up correct
EVBN.US Evans Bancorp Inc 20230217 0 38.515 39.05 38.5 39.05 10296 38.3788 up up correct
EVI.US EVI Industries Inc 20230217 0 21.28 21.86 20.55 20.6 12200 20.6 down down correct
EVM.US Eaton Vance California Municipal Bond Fund 20230217 0 9.02 9.02 8.88 8.94 65354 8.9094 down down correct
EVV.US Eaton Vance Limited Duration Income Fund 20230217 0 10.26 10.308 10.12 10.21 366786 10.1088 down down correct
EXN.US Excellon Resources Inc 20230217 0 0.26 0.2828 0.26 0.2828 1141 0.2828 up up correct
FAX.US Aberdeen Asia 20230217 0 2.78 2.805 2.74 2.77 593867 2.77 down down correct
FCO.US Aberdeen Global Income Fund Inc 20230217 0 5.67 5.7199 5.63 5.7 70264 5.7 up up correct
FEN.US First Trust Energy Income and Growth Fund 20230217 0 14.06 14.06 13.92 13.96 42600 13.96 down down correct
FRD.US Friedman Industries Incorporated 20230217 0 11.5 11.95 11.48 11.88 33100 11.88 up up correct
FSI.US Flexible Solutions International Inc 20230217 0 3.12 3.15 3.04 3.15 61600 3.15 up up correct
FSP.US Franklin Street Properties Corp 20230217 0 2.85 2.85 2.72 2.73 684600 2.73 down down correct
FTF.US Franklin Limited Duration Income Trust 20230217 0 6.43 6.52 6.41 6.45 174249 6.45 up up correct
FURY.US Fury Gold Mines Limited 20230217 0 0.601 0.62 0.601 0.615 176200 0.615 up up correct
GAU.US Galiano Gold Inc 20230217 0 0.56 0.56 0.54 0.54 303600 0.54 down down correct
GBR.US New Concept Energy Inc 20230217 0 1.34 1.34 1.23 1.23 57600 1.23 down down correct
GGN.US PB 20230217 0 22.9082 22.9169 22.52 22.55 2160 22.55 down down correct
GLO.US Clough Global Opportunities Fund 20230217 0 4.96 4.975 4.93 4.94 206688 4.94 down down correct
GLQ.US Clough Global Equity Fund 20230217 0 6.14 6.19 6.1201 6.17 42668 6.17 up up correct
GLU.US The Gabelli Global Utility & Income Trust 20230217 0 14.93 15.3 14.84 15.3 19348 15.3 up up correct
GLV.US Clough Global Dividend and Income Fund 20230217 0 6.19 6.23 6.14 6.21 58376 6.21 up down incorrect
GORO.US Gold Resource Corporation 20230217 0 1.04 1.05 1.01 1.01 977500 1.01 down up incorrect
GRF.US Eagle Capital Growth Fund Inc 20230217 0 8.67 8.7 8.51 8.65 4300 8.65 down up incorrect
GROY.US WT 20230217 0 0.235 0.256 0.235 0.255 22915 0.255 up down incorrect
GSAT.US Globalstar Inc 20230217 0 1.24 1.26 1.2 1.24 4088300 1.24
GTE.US Gran Tierra Energy Inc 20230217 0 0.86 0.88 0.82 0.83 6309100 0.83 down down correct
HNW.US Pioneer Diversified High Income Fund Inc 20230217 0 10.52 10.57 10.5 10.52 32726 10.52
HUSA.US Houston American Energy Corp 20230217 0 3.63 3.65 3.45 3.47 138300 3.47 down down correct
IAF.US Aberdeen Australia Equity Fund Inc 20230217 0 4.94 4.95 4.83 4.83 57700 4.83 down down correct
IBIO.US iBio Inc 20230217 0 1.63 1.99 1.33 1.48 80050900 1.48 down down correct
ID.US PARTS iD Inc 20230217 0 0.57 0.57 0.41 0.44 20700 0.44 down down correct
IDW.US IDW Media Holdings Inc 20230217 0 0.97 1.03 0.97 1.03 800 1.03 up up correct
IGC.US India Globalization Capital Inc 20230217 0 0.38 0.4 0.38 0.39 69700 0.39 up up correct
IHT.US InnSuites Hospitality Trust 20230217 0 1.72 1.82 1.67 1.76 10100 1.76 up up correct
IMH.US Impac Mortgage Holdings Inc 20230217 0 0.42 0.42 0.41 0.42 34600 0.42
IMO.US Imperial Oil Limited 20230217 0 50.66 50.86 49.79 50.2 375974 49.8782 down down correct
INDO.US Indonesia Energy Corporation Limited 20230217 0 5.91 5.91 5.5 5.68 172200 5.68 down down correct
INFU.US InfuSystem Holdings Inc 20230217 0 9.87 9.87 9.73 9.8 9000 9.8 down down correct
INTT.US inTEST Corporation 20230217 0 15.98 15.98 15.01 15.06 75900 15.06 down down correct
INUV.US Inuvo Inc 20230217 0 0.42 0.43 0.4 0.41 118200 0.41 down down correct
IOR.US Income Opportunity Realty Investors Inc 20230217 0 11.9 11.9 11.9 11.9 0 11.9
IPB.US Merrill Lynch Depositor Inc. 6.0518% Index Plus Trust Series 2003 20230217 0 25.06 25.06 25.01 25.01 1000 25.01 down down correct
ISDR.US Issuer Direct Corporation 20230217 0 27.2 27.48 26.81 27.1 18400 27.1 down down correct
ISR.US Isoray Inc 20230217 0 0.3724 0.39 0.3613 0.384 145041 0.384 up up correct
ITP.US IT Tech Packaging Inc 20230217 0 0.6 0.61 0.57 0.57 5200 0.57 down down correct
ITRG.US Integra Resources Corp 20230217 0 0.645 0.645 0.58 0.58 90800 0.58 down down correct
JOB.US GEE Group Inc 20230217 0 0.45 0.45 0.44 0.44 1501800 0.44 down down correct
KIQ.US Kelso Technologies Inc 20230217 0 0.29 0.3 0.28 0.28 12300 0.28 down down correct
KULR.US KULR Technology Group Inc 20230217 0 1.22 1.24 1.18 1.21 290200 1.21 down down correct
LCTX.US Lineage Cell Therapeutics Inc 20230217 0 1.34 1.4 1.34 1.38 137600 1.38 up up correct
LEU.US Centrus Energy Corp 20230217 0 46.4 46.5 42.02 42.35 174800 42.35 down down correct
LGL.US The LGL Group Inc 20230217 0 4.69 4.73 4.67 4.71 1200 4.71 up up correct
LNG.US Cheniere Energy Inc 20230217 0 147.94 147.96 143.96 144.87 2153600 144.87 down down correct
LODE.US Comstock Mining Inc 20230217 0 0.34 0.34 0.33 0.34 996800 0.34
LOV.US Spark Networks SE 20230217 0 0.95 1.02 0.94 0.95 53300 0.95
LSF.US Laird Superfood Inc 20230217 0 1.175 1.22 1.175 1.2 4800 1.2 up up correct
MAG.US MAG Silver Corp 20230217 0 12.55 12.7 12.37 12.6 695300 12.6 up up correct
MHH.US Mastech Digital Inc 20230217 0 12.25 12.86 11.8 11.9 66800 11.9 down down correct
MITQ.US MOVING iMAGE TECHNOLOGIES INC. 20230217 0 1.21 1.28 1.18 1.28 221000 1.28 up up correct
MLSS.US Milestone Scientific Inc 20230217 0 0.64 0.67 0.64 0.65 7100 0.65 up up correct
MSN.US Emerson Radio Corp 20230217 0 0.6 0.62 0.6 0.6 9500 0.6
MTA.US Metalla Royalty & Streaming Ltd 20230217 0 4.67 4.78 4.6 4.72 167953 4.72 up up correct
MTNB.US Matinas BioPharma Holdings Inc 20230217 0 0.5 0.51 0.5 0.503 112100 0.503 up up correct
MXC.US Mexco Energy Corporation 20230217 0 13.3 13.3 13.2 13.2 9600 13.2 down down correct
MYO.US Myomo Inc 20230217 0 0.63 0.7 0.62 0.68 1171700 0.68 up up correct
NAK.US Northern Dynasty Minerals Ltd 20230217 0 0.22 0.23 0.22 0.23 579600 0.23 up up correct
NAVB.US Navidea Biopharmaceuticals Inc 20230217 0 0.33 0.33 0.27 0.29 240900 0.29 down down correct
NBH.US Neuberger Berman Municipal Fund Inc 20230217 0 10.74 10.74 10.26 10.45 300488 10.4119 down down correct
NBO.US Neuberger Berman New York Municipal Fund Inc 20230217 0 9.72 9.72 9.63 9.7 76706 9.6748 down down correct
NBW.US Neuberger Berman California Municipal Fund Inc 20230217 0 11.01 11.05 10.66 10.77 200811 10.7442 down down correct
NBY.US NovaBay Pharmaceuticals Inc 20230217 0 2.28 2.32 2.2 2.32 8000 2.32 up up correct
NEWP.US New Pacific Metals Corp 20230217 0 2.77 2.77 2.66 2.73 76900 2.73 down down correct
NFGC.US New Found Gold Corp 20230217 0 3.58 3.615 3.48 3.59 134500 3.59 up up correct
NG.US NovaGold Resources Inc 20230217 0 5.84 5.88 5.69 5.83 712000 5.83 down down correct
NGD.US New Gold Inc 20230217 0 0.93 0.97 0.9 0.94 3148200 0.94 up up correct
NHC.US National HealthCare Corporation 20230217 0 62.33 62.33 58.34 58.41 97800 58.41 down down correct
NHS.US Neuberger Berman High Yield Strategies Fund Inc 20230217 0 8.83 8.9639 8.36 8.49 604000 8.3927 down down correct
NML.US Neuberger Berman MLP and Energy Income Fund Inc 20230217 0 7.13 7.13 6.97 7.04 163745 6.9771 down down correct
NNVC.US NanoViricides Inc 20230217 0 1.45 1.49 1.4 1.45 19900 1.45
NOG.US Northern Oil and Gas Inc 20230217 0 33 33 31.68 31.94 1451300 31.94 down down correct
NRO.US Neuberger Berman Real Estate Securities Income Fund Inc 20230217 0 3.59 3.59 3.5409 3.57 47872 3.5338 down down correct
NTIP.US Network 20230217 0 2.29 2.4 2.29 2.3 20293 2.2475 up up correct
NXE.US NexGen Energy Ltd 20230217 0 4.65 4.66 4.56 4.62 1599000 4.62 down down correct
OGEN.US Oragenics Inc 20230217 0 6.01 6.1 5.63 5.63 14600 5.63 down down correct
OPTT.US Ocean Power Technologies Inc 20230217 0 0.61 0.62 0.6 0.62 148900 0.62 up up correct
ORLA.US Orla Mining Ltd 20230217 0 4.17 4.18 4.09 4.13 71700 4.13 down down correct
PCG.US PI 20230217 0 16.83 16.83 16.5 16.5 1570 16.5 down down correct
PED.US PEDEVCO Corp 20230217 0 1 1.005 0.98 1 209700 1
PHGE.US BiomX Inc 20230217 0 0.362 0.394 0.341 0.35 437700 0.35 down down correct
PLAG.US Planet Green Holdings Corp 20230217 0 0.56 0.58 0.56 0.58 4200 0.58 up up correct
PLG.US Platinum Group Metals Ltd 20230217 0 1.47 1.49 1.43 1.45 266600 1.45 down down correct
PLM.US PolyMet Mining Corp 20230217 0 2.58 2.58 2.51 2.53 74734 2.3382 down down correct
PLX.US Protalix BioTherapeutics Inc 20230217 0 1.54 1.59 1.52 1.56 335125 1.56 up up correct
PLYM.US PA 20230217 0 25 25.2 25 25.15 2462 25.15 up up correct
PRK.US Park National Corporation 20230217 0 128.58 128.58 126.48 128.49 51500 128.49 down down correct
PTN.US Palatin Technologies Inc 20230217 0 2.92 3.1 2.88 3.1 73600 3.1 up up correct
PW.US Power REIT 20230217 0 4.83 4.95 4.74 4.9 11500 4.9 up up correct
PZG.US Paramount Gold Nevada Corp 20230217 0 0.32 0.335 0.32 0.333 13500 0.333 up up correct
RCG.US RENN Fund Inc 20230217 0 1.79 1.79 1.77 1.77 4800 1.77 down down correct
REI.US Ring Energy Inc 20230217 0 2.2 2.2 2.1 2.11 3857600 2.11 down down correct
REPX.US Riley Exploration Permian Inc 20230217 0 31.87 31.87 30.5 31.36 33300 31.36 down down correct
RHE.US Regional Health Properties Inc 20230217 0 3.66 3.92 3.66 3.866 13000 3.866 up down incorrect
RLGT.US Radiant Logistics Inc 20230217 0 5.63 5.77 5.54 5.73 111200 5.73 up down incorrect
RMED.US Ra Medical Systems Inc 20230217 0 2.91 2.99 2.79 2.87 36700 2.87 down up incorrect
RVP.US Retractable Technologies Inc 20230217 0 2 2 1.97 1.99 17900 1.99 down up incorrect
SACC.US SACC 20230217 0 24.023 24.023 24.023 24.023 0 23.5943
SACH.US Sachem Capital Corp 20230217 0 3.85 3.9 3.77 3.87 382700 3.87 up down incorrect
SCCB.US SCCB 20230217 0 24.65 24.659 24.53 24.53 3400 24.0799 down up incorrect
SCCC.US SCCC 20230217 0 24.15 24.21 24.15 24.15 1500 23.6676
SDPI.US Superior Drilling Products Inc 20230217 0 0.97 0.99 0.94 0.98 159700 0.98 up down incorrect
SEB.US Seaboard Corporation 20230217 0 3835.05 4028.97 3820.0615 3995.5 974 3993.2525 up down incorrect
SENS.US Senseonics Holdings Inc 20230217 0 1.13 1.13 1.09 1.13 1709200 1.13
SIF.US SIFCO Industries Inc 20230217 0 3.5 3.64 3.45 3.49 5800 3.49 down up incorrect
SILV.US SilverCrest Metals Inc 20230217 0 5.47 5.595 5.382 5.58 995500 5.58 up down incorrect
SIM.US Grupo Simec S.A.B. de C.V 20230217 0 36 36 36 36 0 36
SLI.US Standard Lithium Ltd 20230217 0 4.5 4.57 4.395 4.44 719100 4.44 down down correct
SNMP.US Evolve Transition Infrastructure LP 20230217 0 0.3 0.33 0.3 0.31 951200 0.31 up up correct
SSY.US SunLink Health Systems Inc 20230217 0 1.19 1.24 1.02 1.05 71300 1.05 down down correct
STXS.US Stereotaxis Inc 20230217 0 2.6 2.66 2.52 2.66 286100 2.66 up up correct
SVM.US Silvercorp Metals Inc 20230217 0 3.01 3.15 2.97 3.11 935100 3.11 up up correct
SVT.US Servotronics Inc 20230217 0 10.78 10.78 10.78 10.78 3698 10.78
TELZ.US Tellurian Inc. 20230217 0 17.95 18.002 17.36 17.595 20600 17.595 down down correct
TGB.US Taseko Mines Limited 20230217 0 1.63 1.65 1.59 1.63 665500 1.63
THM.US International Tower Hill Mines Ltd 20230217 0 0.58 0.58 0.55 0.55 76500 0.55 down down correct
TKAT.US Takung Art Co. Ltd 20230217 0 1.08 1.08 0.99 0.99 318400 0.99 down down correct
TMBR.US Timber Pharmaceuticals Inc 20230217 0 2.117 2.117 2.03 2.03 13000 2.03 down down correct
TMP.US Tompkins Financial Corporation 20230217 0 76.1 77.45 75.79 77.36 45100 77.36 up up correct
TMQ.US Trilogy Metals Inc 20230217 0 0.58 0.58 0.56 0.58 178900 0.58
TPHS.US Trinity Place Holdings Inc 20230217 0 0.88 0.9099 0.8485 0.9098 1700 0.9098 up up correct
TRT.US Trio 20230217 0 4.4 4.43 4.4 4.43 1700 4.43 up up correct
TRX.US Tanzanian Gold Corporation 20230217 0 0.42 0.44 0.41 0.44 302000 0.44 up up correct
UAMY.US United States Antimony Corporation 20230217 0 0.41 0.44 0.4 0.41 103300 0.41
UAVS.US AgEagle Aerial Systems Inc 20230217 0 0.48 0.48 0.44 0.45 315300 0.45 down down correct
UEC.US Uranium Energy Corp 20230217 0 3.97 3.98 3.86 3.91 5862700 3.91 down down correct
UFAB.US Unique Fabricating Inc 20230217 0 0.674 0.674 0.64 0.64 18100 0.64 down down correct
URG.US Ur 20230217 0 1.14 1.14 1.1 1.14 3118800 1.14
USAS.US Americas Gold and Silver Corporation 20230217 0 0.51 0.51 0.49 0.5 210200 0.5 down down correct
UTG.US Reaves Utility Income Fund 20230217 0 29.15 29.35 29 29.14 239000 29.14 down down correct
UUU.US Universal Security Instruments Inc 20230217 0 2.37 3.64 2.37 2.48 17346100 2.48 up up correct
UUUU.US Energy Fuels Inc 20230217 0 7.22 7.23 7.03 7.06 1052158 7.06 down down correct
VFL.US Delaware Investments National Municipal Income Fund 20230217 0 10.72 10.75 10.67 10.73 38620 10.73 up up correct
VGZ.US Vista Gold Corp 20230217 0 0.55 0.56 0.54 0.55 90000 0.55
VKI.US Invesco Advantage Municipal Income Trust II 20230217 0 8.57 8.63 8.525 8.54 69864 8.5051 down down correct
VNRX.US VolitionRx Limited 20230217 0 1.71 2.01 1.7 1.96 982600 1.96 up down incorrect
WLMS.US Williams Industrial Services Group Inc 20230217 0 1.02 1.035 1.02 1.03 24600 1.03 up up correct
WRN.US Western Copper and Gold Corporation 20230217 0 1.57 1.59 1.52 1.55 79900 1.55 down down correct
WTT.US Wireless Telecom Group Inc 20230217 0 1.92 1.96 1.9 1.9 38400 1.9 down down correct
WWR.US Westwater Resources Inc 20230217 0 0.97 1.01 0.96 1 148900 1 up up correct
WYY.US WidePoint Corporation 20230217 0 2.15 2.24 2.15 2.215 49644 2.215 up up correct
XPL.US Solitario Zinc Corp 20230217 0 0.65 0.66 0.64 0.64 53200 0.64 down down correct
XTNT.US Xtant Medical Holdings Inc 20230217 0 0.8 0.8 0.76 0.78 7100 0.78 down down correct
ZDGE.US Zedge Inc 20230217 0 2.95 2.99 2.62 2.7 89500 2.7 down down correct
ZOM.US Zomedica Corp 20230217 0 0.268 0.269 0.258 0.26 4329900 0.26 down down correct

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